| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 402.35 | 408 | 399 | 402.5 | 80.5 | +3.25 (+0.81%) | 15,638 |
| 18 May 2012 | INR | 398 | 401.95 | 391 | 399.25 | 79.85 | +2.7 (+0.68%) | 13,622 |
| 17 May 2012 | INR | 403 | 403.9 | 396 | 396.55 | 79.31 | -2.95 (-0.74%) | 13,767 |
| 16 May 2012 | INR | 405 | 405 | 395.2 | 399.5 | 79.9 | -7.8 (-1.92%) | 24,516 |
| 15 May 2012 | INR | 408 | 410 | 403.1 | 407.3 | 81.46 | +0.35 (+0.09%) | 17,144 |
| 14 May 2012 | INR | 404.5 | 413.85 | 404.5 | 406.95 | 81.39 | +1.9 (+0.47%) | 20,550 |
| 11 May 2012 | INR | 425 | 425 | 402.7 | 405.05 | 81.01 | -18.55 (-4.38%) | 37,370 |
| 10 May 2012 | INR | 431 | 436.5 | 421.2 | 423.6 | 84.72 | -5.45 (-1.27%) | 23,252 |
| 9 May 2012 | INR | 429.5 | 437.7 | 428 | 429.05 | 85.81 | +1.35 (+0.32%) | 35,008 |
| 8 May 2012 | INR | 428 | 435 | 425 | 427.7 | 85.54 | +4.85 (+1.15%) | 51,745 |
| 7 May 2012 | INR | 419.4 | 425 | 415.85 | 422.85 | 84.57 | +1.1 (+0.26%) | 41,333 |
| 4 May 2012 | INR | 425.1 | 427.95 | 419 | 421.75 | 84.35 | -2.05 (-0.48%) | 38,283 |
| 3 May 2012 | INR | 426.45 | 430.75 | 419.2 | 423.8 | 84.76 | -2.65 (-0.62%) | 75,387 |
| 2 May 2012 | INR | 402 | 432.95 | 402 | 426.45 | 85.29 | +50.8 (+13.52%) | 340,949 |
| 30 Apr 2012 | INR | 370 | 384.75 | 366.5 | 375.65 | 75.13 | +10.4 (+2.85%) | 77,958 |
| 28 Apr 2012 | INR | 355.1 | 368.9 | 355.1 | 365.25 | 73.05 | +9.65 (+2.71%) | 4,739 |
| 27 Apr 2012 | INR | 355 | 358.8 | 353.2 | 355.6 | 71.12 | +3.15 (+0.89%) | 7,509 |
| 26 Apr 2012 | INR | 360 | 360 | 349.5 | 352.45 | 70.49 | -6.05 (-1.69%) | 6,615 |
| 25 Apr 2012 | INR | 363.2 | 367.5 | 355.05 | 358.5 | 71.7 | -3.2 (-0.88%) | 6,974 |
| 24 Apr 2012 | INR | 364 | 364 | 357 | 361.7 | 72.34 | +5.25 (+1.47%) | 3,597 |
| 23 Apr 2012 | INR | 362.55 | 363 | 355.55 | 356.45 | 71.29 | -0.95 (-0.27%) | 5,584 |
| 20 Apr 2012 | INR | 355 | 360.25 | 353.2 | 357.4 | 71.48 | +4.25 (+1.20%) | 12,319 |
| 19 Apr 2012 | INR | 360 | 360 | 351.1 | 353.15 | 70.63 | -6.25 (-1.74%) | 8,004 |
| 18 Apr 2012 | INR | 360 | 361.75 | 358.2 | 359.4 | 71.88 | -0.55 (-0.15%) | 5,661 |
| 17 Apr 2012 | INR | 355 | 362 | 355 | 359.95 | 71.99 | +6.5 (+1.84%) | 9,541 |
| 16 Apr 2012 | INR | 351.05 | 357.25 | 350 | 353.45 | 70.69 | -0.85 (-0.24%) | 3,549 |
| 13 Apr 2012 | INR | 362.5 | 367.45 | 352.3 | 354.3 | 70.86 | -7.95 (-2.19%) | 5,462 |
| 12 Apr 2012 | INR | 358.9 | 368 | 357.95 | 362.25 | 72.45 | +9 (+2.55%) | 4,956 |
| 11 Apr 2012 | INR | 351 | 357 | 351 | 353.25 | 70.65 | -1.4 (-0.39%) | 2,857 |
| 10 Apr 2012 | INR | 353 | 361.95 | 344.1 | 354.65 | 70.93 | -7.9 (-2.18%) | 6,023 |
