| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 285 | 294.8 | 283.6 | 290.2 | 290.2 | +6.95 (+2.45%) | 131,446 |
| 18 May 2012 | INR | 279 | 284.8 | 275 | 283.25 | 283.25 | -0.5 (-0.18%) | 158,396 |
| 17 May 2012 | INR | 290.05 | 296.4 | 282.1 | 283.75 | 283.75 | -4.45 (-1.54%) | 157,444 |
| 16 May 2012 | INR | 282.5 | 291.6 | 275 | 288.2 | 288.2 | +2.1 (+0.73%) | 238,270 |
| 15 May 2012 | INR | 282.5 | 288 | 275.4 | 286.1 | 286.1 | +0.95 (+0.33%) | 212,109 |
| 14 May 2012 | INR | 295.95 | 295.95 | 282 | 285.15 | 285.15 | -9.75 (-3.31%) | 185,005 |
| 11 May 2012 | INR | 301.5 | 304 | 291.1 | 294.9 | 294.9 | -7.05 (-2.33%) | 203,267 |
| 10 May 2012 | INR | 304.5 | 311.25 | 300.35 | 301.95 | 301.95 | -1.45 (-0.48%) | 147,369 |
| 9 May 2012 | INR | 308 | 314.3 | 300 | 303.4 | 303.4 | -4.6 (-1.49%) | 204,813 |
| 8 May 2012 | INR | 321 | 324.5 | 302 | 308 | 308 | -14.6 (-4.53%) | 206,292 |
| 7 May 2012 | INR | 308 | 325 | 298.5 | 322.6 | 322.6 | +9.65 (+3.08%) | 263,435 |
| 4 May 2012 | INR | 325 | 327.5 | 309.35 | 312.95 | 312.95 | -13.95 (-4.27%) | 188,120 |
| 3 May 2012 | INR | 334.6 | 334.6 | 324 | 326.9 | 326.9 | -6.9 (-2.07%) | 139,625 |
| 2 May 2012 | INR | 332.7 | 338.85 | 330 | 333.8 | 333.8 | +4.9 (+1.49%) | 250,754 |
| 30 Apr 2012 | INR | 329 | 331.45 | 323.7 | 328.9 | 328.9 | -4.25 (-1.28%) | 220,365 |
| 28 Apr 2012 | INR | 329.8 | 336 | 325.5 | 333.15 | 333.15 | +4.6 (+1.40%) | 33,868 |
| 27 Apr 2012 | INR | 333 | 337.25 | 322.9 | 328.55 | 328.55 | -8.15 (-2.42%) | 253,393 |
| 26 Apr 2012 | INR | 348.8 | 350.9 | 334.55 | 336.7 | 336.7 | -9.9 (-2.86%) | 214,329 |
| 25 Apr 2012 | INR | 356.9 | 356.9 | 343 | 346.6 | 346.6 | -7.15 (-2.02%) | 187,520 |
| 24 Apr 2012 | INR | 343.6 | 355.2 | 336.45 | 353.75 | 353.75 | +12.35 (+3.62%) | 290,661 |
| 23 Apr 2012 | INR | 357 | 361.5 | 340.25 | 341.4 | 341.4 | -13.75 (-3.87%) | 229,771 |
| 20 Apr 2012 | INR | 361 | 369.1 | 350.05 | 355.15 | 355.15 | -6.35 (-1.76%) | 420,654 |
| 19 Apr 2012 | INR | 360 | 366.2 | 358.7 | 361.5 | 361.5 | +3.35 (+0.94%) | 285,883 |
| 18 Apr 2012 | INR | 363.6 | 367.5 | 356.55 | 358.15 | 358.15 | -3.25 (-0.90%) | 306,905 |
| 17 Apr 2012 | INR | 352 | 362.7 | 346.5 | 361.4 | 361.4 | +10.45 (+2.98%) | 378,310 |
| 16 Apr 2012 | INR | 346 | 354.3 | 346 | 350.95 | 350.95 | +4.25 (+1.23%) | 150,367 |
| 13 Apr 2012 | INR | 354.1 | 362.75 | 345.1 | 346.7 | 346.7 | -5.65 (-1.60%) | 321,617 |
| 12 Apr 2012 | INR | 358.8 | 362.7 | 351.05 | 352.35 | 352.35 | -3.95 (-1.11%) | 214,815 |
| 11 Apr 2012 | INR | 359.5 | 364.75 | 354 | 356.3 | 356.3 | -5.95 (-1.64%) | 327,193 |
| 10 Apr 2012 | INR | 364 | 368.85 | 350.5 | 362.25 | 362.25 | -1.35 (-0.37%) | 624,314 |
