| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 359.95 | 359.95 | 350.05 | 351 | 351 | -6.05 (-1.69%) | 99 |
| 18 May 2012 | INR | 353 | 360 | 351.5 | 357.05 | 357.05 | +3.3 (+0.93%) | 611 |
| 17 May 2012 | INR | 356 | 358.95 | 353.3 | 353.75 | 353.75 | +1.25 (+0.35%) | 31 |
| 16 May 2012 | INR | 356 | 359 | 350.1 | 352.5 | 352.5 | -0.5 (-0.14%) | 352 |
| 15 May 2012 | INR | 350.05 | 358.9 | 350.05 | 353 | 353 | +2.95 (+0.84%) | 32 |
| 14 May 2012 | INR | 350.05 | 356 | 350 | 350.05 | 350.05 | -2.5 (-0.71%) | 167 |
| 11 May 2012 | INR | 348 | 357 | 347.25 | 352.55 | 352.55 | +7.35 (+2.13%) | 11 |
| 10 May 2012 | INR | 350 | 350 | 345.2 | 345.2 | 345.2 | -5.8 (-1.65%) | 402 |
| 9 May 2012 | INR | 349 | 352 | 346.5 | 351 | 351 | +5.4 (+1.56%) | 29 |
| 8 May 2012 | INR | 354 | 354 | 345.45 | 345.6 | 345.6 | -9.55 (-2.69%) | 1,085 |
| 7 May 2012 | INR | 350.05 | 356.95 | 350.05 | 355.15 | 355.15 | +4.55 (+1.30%) | 156 |
| 4 May 2012 | INR | 359.8 | 359.8 | 350.6 | 350.6 | 350.6 | -2.9 (-0.82%) | 65 |
| 3 May 2012 | INR | 350.05 | 353.5 | 350 | 353.5 | 353.5 | +3.35 (+0.96%) | 185 |
| 2 May 2012 | INR | 359.95 | 359.95 | 346 | 350.15 | 350.15 | -9.3 (-2.59%) | 1,241 |
| 30 Apr 2012 | INR | 356 | 359.9 | 356 | 359.45 | 359.45 | +6.95 (+1.97%) | 4 |
| 28 Apr 2012 | INR | 352.5 | 352.5 | 352.5 | 352.5 | 352.5 | -0.5 (-0.14%) | 0 |
| 27 Apr 2012 | INR | 360 | 360 | 352 | 353 | 353 | -6.1 (-1.70%) | 2,163 |
| 26 Apr 2012 | INR | 352 | 360 | 352 | 359.1 | 359.1 | +6.4 (+1.81%) | 311 |
| 25 Apr 2012 | INR | 356 | 358.85 | 350.55 | 352.7 | 352.7 | -0.25 (-0.07%) | 180 |
| 24 Apr 2012 | INR | 360 | 360 | 350 | 352.95 | 352.95 | -4.25 (-1.19%) | 2,205 |
| 23 Apr 2012 | INR | 362 | 365 | 355.05 | 357.2 | 357.2 | -1.3 (-0.36%) | 6 |
| 20 Apr 2012 | INR | 344.4 | 366.95 | 344.4 | 358.5 | 358.5 | -6.45 (-1.77%) | 1,067 |
| 19 Apr 2012 | INR | 362 | 365 | 360.35 | 364.95 | 364.95 | +5.7 (+1.59%) | 332 |
| 18 Apr 2012 | INR | 361 | 367 | 358 | 359.25 | 359.25 | +1.2 (+0.34%) | 335 |
| 17 Apr 2012 | INR | 359.05 | 361.95 | 358 | 358.05 | 358.05 | -2.05 (-0.57%) | 139 |
| 16 Apr 2012 | INR | 363 | 363 | 360 | 360.1 | 360.1 | +0.1 (+0.03%) | 406 |
| 13 Apr 2012 | INR | 364.95 | 364.95 | 353.2 | 360 | 360 | +2 (+0.56%) | 2,614 |
| 12 Apr 2012 | INR | 369.95 | 370 | 355 | 358 | 358 | +6.85 (+1.95%) | 272 |
| 11 Apr 2012 | INR | 356 | 364 | 350.15 | 351.15 | 351.15 | -5.35 (-1.50%) | 338 |
| 10 Apr 2012 | INR | 355.65 | 363.85 | 355 | 356.5 | 356.5 | -7.4 (-2.03%) | 708 |
