| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 322.65 | 337 | 319 | 322.4 | 32.24 | +1.85 (+0.58%) | 83,415 |
| 18 May 2012 | INR | 317.85 | 325 | 317 | 320.55 | 32.055 | +1.95 (+0.61%) | 90,633 |
| 17 May 2012 | INR | 318.5 | 319.1 | 317.1 | 318.6 | 31.86 | +0.8 (+0.25%) | 81,932 |
| 16 May 2012 | INR | 319 | 319.5 | 316.5 | 317.8 | 31.78 | -1.05 (-0.33%) | 83,013 |
| 15 May 2012 | INR | 318.75 | 319.95 | 318 | 318.85 | 31.885 | -0.1 (-0.03%) | 85,996 |
| 14 May 2012 | INR | 319.55 | 320.25 | 318 | 318.95 | 31.895 | +0.8 (+0.25%) | 82,664 |
| 11 May 2012 | INR | 321 | 322.95 | 318 | 318.15 | 31.815 | -5.05 (-1.56%) | 82,102 |
| 10 May 2012 | INR | 320 | 324.9 | 318.5 | 323.2 | 32.32 | +4.45 (+1.40%) | 84,965 |
| 9 May 2012 | INR | 318 | 319.95 | 318 | 318.75 | 31.875 | +0.2 (+0.06%) | 84,835 |
| 8 May 2012 | INR | 319.85 | 319.85 | 315.1 | 318.55 | 31.855 | +0.55 (+0.17%) | 84,398 |
| 7 May 2012 | INR | 315.1 | 325 | 315 | 318 | 31.8 | -1.95 (-0.61%) | 84,266 |
| 4 May 2012 | INR | 321.95 | 321.95 | 319.5 | 319.95 | 31.995 | -1.05 (-0.33%) | 84,856 |
| 3 May 2012 | INR | 320 | 323 | 320 | 321 | 32.1 | +0.1 (+0.03%) | 81,621 |
| 2 May 2012 | INR | 324 | 324 | 319.5 | 320.9 | 32.09 | +0.55 (+0.17%) | 83,361 |
| 30 Apr 2012 | INR | 324.85 | 324.85 | 320 | 320.35 | 32.035 | -0.4 (-0.12%) | 82,550 |
| 28 Apr 2012 | INR | 321 | 325 | 320 | 320.75 | 32.075 | +0.95 (+0.30%) | 20,443 |
| 27 Apr 2012 | INR | 321 | 322 | 319 | 319.8 | 31.98 | -0.6 (-0.19%) | 97,902 |
| 26 Apr 2012 | INR | 340 | 340 | 318 | 320.4 | 32.04 | +0.35 (+0.11%) | 86,992 |
| 25 Apr 2012 | INR | 327 | 327 | 319.75 | 320.05 | 32.005 | +0.05 (+0.02%) | 84,818 |
| 24 Apr 2012 | INR | 321.2 | 322.9 | 319.9 | 320 | 32 | -0.2 (-0.06%) | 85,685 |
| 23 Apr 2012 | INR | 323.95 | 323.95 | 319.8 | 320.2 | 32.02 | -0.7 (-0.22%) | 87,898 |
| 20 Apr 2012 | INR | 324.95 | 324.95 | 320 | 320.9 | 32.09 | +0.8 (+0.25%) | 89,583 |
| 19 Apr 2012 | INR | 339.15 | 339.15 | 320 | 320.1 | 32.01 | +0.95 (+0.30%) | 85,882 |
| 18 Apr 2012 | INR | 321.15 | 321.15 | 318.9 | 319.15 | 31.915 | -0.85 (-0.27%) | 81,894 |
| 17 Apr 2012 | INR | 321 | 321 | 318 | 320 | 32 | -2.35 (-0.73%) | 87,200 |
| 16 Apr 2012 | INR | 324.2 | 335 | 319 | 322.35 | 32.235 | +2 (+0.62%) | 86,912 |
| 13 Apr 2012 | INR | 320 | 324.2 | 320 | 320.35 | 32.035 | +0.1 (+0.03%) | 83,299 |
| 12 Apr 2012 | INR | 321.35 | 321.35 | 319.9 | 320.25 | 32.025 | +0.1 (+0.03%) | 83,110 |
| 11 Apr 2012 | INR | 321.2 | 321.2 | 319.8 | 320.15 | 32.015 | -0.1 (-0.03%) | 87,106 |
| 10 Apr 2012 | INR | 321 | 321 | 319.75 | 320.25 | 32.025 | -0.2 (-0.06%) | 86,240 |
