| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 269.25 | 271.7 | 257.2 | 258.45 | 258.45 | -8.35 (-3.13%) | 63,586 |
| 18 May 2012 | INR | 260.85 | 269.8 | 255.25 | 266.8 | 266.8 | +3.2 (+1.21%) | 139,574 |
| 17 May 2012 | INR | 274.4 | 279 | 261.3 | 263.6 | 263.6 | -10.4 (-3.80%) | 79,663 |
| 16 May 2012 | INR | 287 | 287 | 270.65 | 274 | 274 | -14.25 (-4.94%) | 75,806 |
| 15 May 2012 | INR | 285 | 303 | 281 | 288.25 | 288.25 | -0.15 (-0.05%) | 197,685 |
| 14 May 2012 | INR | 298.25 | 301.1 | 285 | 288.4 | 288.4 | -6.85 (-2.32%) | 24,173 |
| 11 May 2012 | INR | 293.45 | 298.5 | 289.6 | 295.25 | 295.25 | +1.75 (+0.60%) | 7,071 |
| 10 May 2012 | INR | 294 | 299.4 | 291.6 | 293.5 | 293.5 | +2.4 (+0.82%) | 12,857 |
| 9 May 2012 | INR | 293 | 296.75 | 286.55 | 291.1 | 291.1 | -3.65 (-1.24%) | 9,881 |
| 8 May 2012 | INR | 300 | 305.05 | 292.65 | 294.75 | 294.75 | -1.35 (-0.46%) | 24,208 |
| 7 May 2012 | INR | 278 | 298.4 | 278 | 296.1 | 296.1 | +7.5 (+2.60%) | 17,299 |
| 4 May 2012 | INR | 292.5 | 295 | 286.05 | 288.6 | 288.6 | -4.45 (-1.52%) | 26,372 |
| 3 May 2012 | INR | 302.8 | 310 | 292.3 | 293.05 | 293.05 | -7.95 (-2.64%) | 46,816 |
| 2 May 2012 | INR | 289.05 | 303.85 | 287.7 | 301 | 301 | +14.65 (+5.12%) | 139,403 |
| 30 Apr 2012 | INR | 282.5 | 289 | 282 | 286.35 | 286.35 | +4.75 (+1.69%) | 21,769 |
| 28 Apr 2012 | INR | 283 | 283.7 | 280.65 | 281.6 | 281.6 | -0.3 (-0.11%) | 1,608 |
| 27 Apr 2012 | INR | 278.2 | 288.85 | 278.2 | 281.9 | 281.9 | +4.5 (+1.62%) | 59,573 |
| 26 Apr 2012 | INR | 280 | 284.75 | 275.5 | 277.4 | 277.4 | -0.95 (-0.34%) | 38,732 |
| 25 Apr 2012 | INR | 286 | 288.95 | 274 | 278.35 | 278.35 | -6.7 (-2.35%) | 33,104 |
| 24 Apr 2012 | INR | 288.95 | 293.3 | 284 | 285.05 | 285.05 | -3.9 (-1.35%) | 32,731 |
| 23 Apr 2012 | INR | 300 | 301.8 | 287.75 | 288.95 | 288.95 | -13.15 (-4.35%) | 24,557 |
| 20 Apr 2012 | INR | 301.1 | 306.6 | 299.7 | 302.1 | 302.1 | -0.8 (-0.26%) | 31,032 |
| 19 Apr 2012 | INR | 304.9 | 307 | 299.7 | 302.9 | 302.9 | +0.15 (+0.05%) | 67,068 |
| 18 Apr 2012 | INR | 283.5 | 308.2 | 283.5 | 302.75 | 302.75 | +19.2 (+6.77%) | 214,034 |
| 17 Apr 2012 | INR | 287.45 | 287.5 | 280.2 | 283.55 | 283.55 | -1.2 (-0.42%) | 17,536 |
| 16 Apr 2012 | INR | 285 | 289.45 | 283 | 284.75 | 284.75 | -2.2 (-0.77%) | 14,497 |
| 13 Apr 2012 | INR | 296.6 | 296.6 | 286.5 | 286.95 | 286.95 | -4.75 (-1.63%) | 27,623 |
| 12 Apr 2012 | INR | 295 | 297 | 290.6 | 291.7 | 291.7 | +1.65 (+0.57%) | 19,540 |
| 11 Apr 2012 | INR | 284.6 | 294 | 282.1 | 290.05 | 290.05 | +1.1 (+0.38%) | 41,074 |
| 10 Apr 2012 | INR | 298.05 | 300.6 | 286.55 | 288.95 | 288.95 | -9.35 (-3.13%) | 50,273 |
