| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 256.1 | 259.9 | 255 | 256.75 | 256.75 | +1.55 (+0.61%) | 14,493 |
| 18 May 2012 | INR | 255 | 258.85 | 254.55 | 255.2 | 255.2 | -4.7 (-1.81%) | 17,199 |
| 17 May 2012 | INR | 258.5 | 260.95 | 255 | 259.9 | 259.9 | +2.15 (+0.83%) | 17,755 |
| 16 May 2012 | INR | 254 | 263.4 | 254 | 257.75 | 257.75 | +1.55 (+0.60%) | 53,523 |
| 15 May 2012 | INR | 250.15 | 257.45 | 250.15 | 256.2 | 256.2 | +2.45 (+0.97%) | 11,537 |
| 14 May 2012 | INR | 255.05 | 257 | 252.45 | 253.75 | 253.75 | -0.55 (-0.22%) | 15,695 |
| 11 May 2012 | INR | 254.9 | 257.3 | 251.5 | 254.3 | 254.3 | +0.3 (+0.12%) | 24,718 |
| 10 May 2012 | INR | 253.45 | 255.85 | 249 | 254 | 254 | +3.3 (+1.32%) | 34,957 |
| 9 May 2012 | INR | 253.5 | 255.7 | 250.2 | 250.7 | 250.7 | -3.9 (-1.53%) | 13,318 |
| 8 May 2012 | INR | 255 | 260.9 | 250.2 | 254.6 | 254.6 | +1.35 (+0.53%) | 21,367 |
| 7 May 2012 | INR | 249.75 | 254 | 247.5 | 253.25 | 253.25 | +3.5 (+1.40%) | 27,155 |
| 4 May 2012 | INR | 253.9 | 254.9 | 249 | 249.75 | 249.75 | -4.8 (-1.89%) | 20,459 |
| 3 May 2012 | INR | 255.2 | 259.95 | 253.4 | 254.55 | 254.55 | +0.4 (+0.16%) | 15,020 |
| 2 May 2012 | INR | 258.3 | 258.9 | 253.2 | 254.15 | 254.15 | -1.05 (-0.41%) | 17,626 |
| 30 Apr 2012 | INR | 259.5 | 260.55 | 254.25 | 255.2 | 255.2 | -6.15 (-2.35%) | 28,042 |
| 28 Apr 2012 | INR | 263 | 266 | 258 | 261.35 | 261.35 | +4.15 (+1.61%) | 19,799 |
| 27 Apr 2012 | INR | 262 | 263.5 | 256.1 | 257.2 | 257.2 | -1.85 (-0.71%) | 18,723 |
| 26 Apr 2012 | INR | 261 | 262.9 | 258.25 | 259.05 | 259.05 | -1.4 (-0.54%) | 14,033 |
| 25 Apr 2012 | INR | 265 | 267.05 | 254 | 260.45 | 260.45 | -4.7 (-1.77%) | 34,237 |
| 24 Apr 2012 | INR | 265 | 269.45 | 261.3 | 265.15 | 265.15 | +0.45 (+0.17%) | 27,682 |
| 23 Apr 2012 | INR | 270.8 | 273 | 263.55 | 264.7 | 264.7 | -5.75 (-2.13%) | 25,321 |
| 20 Apr 2012 | INR | 271 | 275.5 | 269 | 270.45 | 270.45 | +0.55 (+0.20%) | 94,465 |
| 19 Apr 2012 | INR | 264 | 271.95 | 264 | 269.9 | 269.9 | +6.5 (+2.47%) | 112,260 |
| 18 Apr 2012 | INR | 262.95 | 266 | 262.5 | 263.4 | 263.4 | +1.65 (+0.63%) | 27,392 |
| 17 Apr 2012 | INR | 263.95 | 267.1 | 260.5 | 261.75 | 261.75 | -1.05 (-0.40%) | 27,529 |
| 16 Apr 2012 | INR | 260.8 | 270.45 | 260 | 262.8 | 262.8 | +2.35 (+0.90%) | 93,423 |
| 13 Apr 2012 | INR | 257.1 | 262 | 253.1 | 260.45 | 260.45 | +5.15 (+2.02%) | 44,749 |
| 12 Apr 2012 | INR | 257 | 259.65 | 254.3 | 255.3 | 255.3 | +0.95 (+0.37%) | 15,082 |
| 11 Apr 2012 | INR | 255 | 261.6 | 253.1 | 254.35 | 254.35 | -1.8 (-0.70%) | 29,785 |
| 10 Apr 2012 | INR | 256.55 | 257.95 | 255.05 | 256.15 | 256.15 | -0.2 (-0.08%) | 18,968 |
