| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 880.04 | 888.5 | 856.16 | 859.8 | 429.9 | -18.2 (-2.07%) | 855,716 |
| 31 May 2012 | INR | 880 | 885.66 | 870.6 | 878 | 439 | -10.6 (-1.19%) | 940,694 |
| 30 May 2012 | INR | 902 | 911.16 | 886 | 888.6 | 444.3 | -16.74 (-1.85%) | 680,486 |
| 29 May 2012 | INR | 917 | 921.8 | 901.34 | 905.34 | 452.67 | -9.76 (-1.07%) | 926,382 |
| 28 May 2012 | INR | 895 | 917.96 | 891 | 915.1 | 457.55 | +25.1 (+2.82%) | 1,077,124 |
| 25 May 2012 | INR | 876.7 | 895 | 871.26 | 890 | 445 | +16.24 (+1.86%) | 672,416 |
| 24 May 2012 | INR | 863.96 | 876.8 | 854 | 873.76 | 436.88 | +9.6 (+1.11%) | 728,384 |
| 23 May 2012 | INR | 879.96 | 882.8 | 861.16 | 864.16 | 432.08 | -15.88 (-1.80%) | 558,102 |
| 22 May 2012 | INR | 893 | 906.6 | 876.3 | 880.04 | 440.02 | -8.92 (-1.00%) | 726,512 |
| 21 May 2012 | INR | 873 | 901.6 | 871.3 | 888.96 | 444.48 | +18.66 (+2.14%) | 1,106,322 |
| 18 May 2012 | INR | 837.96 | 882.96 | 827.2 | 870.3 | 435.15 | +28.76 (+3.42%) | 721,748 |
| 17 May 2012 | INR | 834.96 | 851 | 834.96 | 841.54 | 420.77 | +8.14 (+0.98%) | 415,254 |
| 16 May 2012 | INR | 850 | 850 | 826.4 | 833.4 | 416.7 | -21.06 (-2.46%) | 473,902 |
| 15 May 2012 | INR | 835.16 | 861 | 835.16 | 854.46 | 427.23 | -1.7 (-0.20%) | 314,184 |
| 14 May 2012 | INR | 859 | 864 | 843.46 | 856.16 | 428.08 | +1.26 (+0.15%) | 549,230 |
| 11 May 2012 | INR | 827.96 | 861.1 | 822.7 | 854.9 | 427.45 | +25.5 (+3.07%) | 709,878 |
| 10 May 2012 | INR | 838 | 852 | 825 | 829.4 | 414.7 | -8.6 (-1.03%) | 423,282 |
| 9 May 2012 | INR | 838 | 847 | 828.04 | 838 | 419 | -13.66 (-1.60%) | 583,318 |
| 8 May 2012 | INR | 865 | 875.6 | 843.6 | 851.66 | 425.83 | -10.34 (-1.20%) | 586,478 |
| 7 May 2012 | INR | 825.16 | 868.16 | 825.16 | 862 | 431 | +16.96 (+2.01%) | 678,246 |
| 4 May 2012 | INR | 862.04 | 862.04 | 843.5 | 845.04 | 422.52 | -20.92 (-2.42%) | 696,386 |
| 3 May 2012 | INR | 877 | 877 | 859.6 | 865.96 | 432.98 | -10.54 (-1.20%) | 423,444 |
| 2 May 2012 | INR | 878 | 887.4 | 873.1 | 876.5 | 438.25 | -1.84 (-0.21%) | 735,646 |
| 30 Apr 2012 | INR | 856 | 881.5 | 847.26 | 878.34 | 439.17 | -830.76 (-48.61%) | 1,343,352 |
| 28 Apr 2012 | INR | 1,716 | 1,717.8 | 1,701 | 1,709.1 | 854.55 | +850.14 (+98.97%) | 39,177 |
| 27 Apr 2012 | INR | 830.04 | 863.84 | 830.04 | 858.96 | 429.48 | +19.86 (+2.37%) | 1,263,348 |
| 26 Apr 2012 | INR | 867.5 | 867.5 | 822.2 | 839.1 | 419.55 | -14.44 (-1.69%) | 2,647,300 |
| 25 Apr 2012 | INR | 831.2 | 868.8 | 831.2 | 853.54 | 426.77 | -4.76 (-0.55%) | 873,766 |
| 24 Apr 2012 | INR | 820 | 863.8 | 807 | 858.3 | 429.15 | +33.9 (+4.11%) | 1,187,906 |
| 23 Apr 2012 | INR | 845.96 | 851.9 | 821.2 | 824.4 | 412.2 | -19.36 (-2.29%) | 742,262 |
