| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 3,999 | 4,000 | 3,764.6 | 3,779.8 | 377.98 | -241.7 (-6.01%) | 1,600,000 |
| 31 May 2012 | INR | 3,800 | 4,191 | 3,781.1 | 4,021.5 | 402.15 | +205.1 (+5.37%) | 3,860,000 |
| 30 May 2012 | INR | 3,858 | 3,858 | 3,805 | 3,816.4 | 381.64 | -26.1 (-0.68%) | 716,730 |
| 29 May 2012 | INR | 3,830 | 3,852 | 3,801 | 3,842.5 | 384.25 | +19.8 (+0.52%) | 571,380 |
| 28 May 2012 | INR | 3,775 | 3,840 | 3,755.2 | 3,822.7 | 382.27 | +56.9 (+1.51%) | 646,970 |
| 25 May 2012 | INR | 3,750 | 3,779.7 | 3,715 | 3,765.8 | 376.58 | +16 (+0.43%) | 363,680 |
| 24 May 2012 | INR | 3,678.9 | 3,759.4 | 3,666 | 3,749.8 | 374.98 | +72.3 (+1.97%) | 746,560 |
| 23 May 2012 | INR | 3,695 | 3,696.6 | 3,638 | 3,677.5 | 367.75 | +0.5 (+0.01%) | 482,750 |
| 22 May 2012 | INR | 3,754 | 3,754 | 3,656 | 3,677 | 367.7 | -77.3 (-2.06%) | 563,920 |
| 21 May 2012 | INR | 3,710 | 3,770 | 3,691.6 | 3,754.3 | 375.43 | +53.2 (+1.44%) | 481,580 |
| 18 May 2012 | INR | 3,668 | 3,725 | 3,650.2 | 3,701.1 | 370.11 | +6.1 (+0.17%) | 847,440 |
| 17 May 2012 | INR | 3,770 | 3,785 | 3,681 | 3,695 | 369.5 | -59.4 (-1.58%) | 824,840 |
| 16 May 2012 | INR | 3,748 | 3,786 | 3,730 | 3,754.4 | 375.44 | -13.7 (-0.36%) | 964,750 |
| 15 May 2012 | INR | 3,700 | 3,780 | 3,676.3 | 3,768.1 | 376.81 | +70.8 (+1.91%) | 1,090,000 |
| 14 May 2012 | INR | 3,605 | 3,734.9 | 3,575 | 3,697.3 | 369.73 | +73.5 (+2.03%) | 965,470 |
| 11 May 2012 | INR | 3,633 | 3,674 | 3,583.4 | 3,623.8 | 362.38 | -30 (-0.82%) | 724,140 |
| 10 May 2012 | INR | 3,671 | 3,744 | 3,631 | 3,653.8 | 365.38 | -55 (-1.48%) | 771,880 |
| 9 May 2012 | INR | 3,699 | 3,745 | 3,631.1 | 3,708.8 | 370.88 | +53.2 (+1.46%) | 1,960,000 |
| 8 May 2012 | INR | 3,674 | 3,699 | 3,621.5 | 3,655.6 | 365.56 | +11.2 (+0.31%) | 1,130,000 |
| 7 May 2012 | INR | 3,599 | 3,717 | 3,545.6 | 3,644.4 | 364.44 | +29 (+0.80%) | 1,430,000 |
| 4 May 2012 | INR | 3,603 | 3,650 | 3,580 | 3,615.4 | 361.54 | +11.8 (+0.33%) | 1,360,000 |
| 3 May 2012 | INR | 3,513 | 3,626 | 3,471 | 3,603.6 | 360.36 | +72.8 (+2.06%) | 947,470 |
| 2 May 2012 | INR | 3,527 | 3,549 | 3,482.5 | 3,530.8 | 353.08 | +4 (+0.11%) | 572,410 |
| 30 Apr 2012 | INR | 3,526 | 3,549.6 | 3,500 | 3,526.8 | 352.68 | -21.3 (-0.60%) | 1,110,000 |
| 28 Apr 2012 | INR | 3,533 | 3,559.9 | 3,480 | 3,548.1 | 354.81 | +24.8 (+0.70%) | 79,680 |
| 27 Apr 2012 | INR | 3,451 | 3,552 | 3,430 | 3,523.3 | 352.33 | +41.3 (+1.19%) | 1,040,000 |
| 26 Apr 2012 | INR | 3,420 | 3,525 | 3,411.5 | 3,482 | 348.2 | +59.7 (+1.74%) | 3,350,000 |
| 25 Apr 2012 | INR | 3,465 | 3,467 | 3,405.1 | 3,422.3 | 342.23 | -39.7 (-1.15%) | 609,440 |
| 24 Apr 2012 | INR | 3,471.1 | 3,497.4 | 3,430 | 3,462 | 346.2 | -9 (-0.26%) | 1,280,000 |
| 23 Apr 2012 | INR | 3,345 | 3,485.4 | 3,312 | 3,471 | 347.1 | +130.4 (+3.90%) | 1,560,000 |
