| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 761 | 769.9 | 739 | 743.25 | 148.65 | -27.3 (-3.54%) | 4,913 |
| 21 May 2012 | INR | 771.15 | 788 | 761.25 | 770.55 | 154.11 | -15.65 (-1.99%) | 3,729 |
| 18 May 2012 | INR | 783.65 | 793.05 | 772.1 | 786.2 | 157.24 | -3.2 (-0.41%) | 1,805 |
| 17 May 2012 | INR | 781 | 802.8 | 777 | 789.4 | 157.88 | +8.65 (+1.11%) | 9,136 |
| 16 May 2012 | INR | 799.9 | 809.9 | 775 | 780.75 | 156.15 | -22.7 (-2.83%) | 16,859 |
| 15 May 2012 | INR | 771 | 807 | 770 | 803.45 | 160.69 | +37.45 (+4.89%) | 7,211 |
| 14 May 2012 | INR | 731.95 | 771 | 731.95 | 766 | 153.2 | +0.2 (+0.03%) | 4,142 |
| 11 May 2012 | INR | 760 | 770.9 | 758.1 | 765.8 | 153.16 | +14.45 (+1.92%) | 6,287 |
| 10 May 2012 | INR | 735 | 764 | 714.2 | 751.35 | 150.27 | +17.15 (+2.34%) | 15,185 |
| 9 May 2012 | INR | 736.4 | 738.85 | 730 | 734.2 | 146.84 | -7.65 (-1.03%) | 615 |
| 8 May 2012 | INR | 740 | 751 | 735.05 | 741.85 | 148.37 | +1.25 (+0.17%) | 2,418 |
| 7 May 2012 | INR | 723.15 | 744 | 723.15 | 740.6 | 148.12 | +6.65 (+0.91%) | 1,191 |
| 4 May 2012 | INR | 730.05 | 735.2 | 730 | 733.95 | 146.79 | -0.05 (-0.01%) | 2,441 |
| 3 May 2012 | INR | 730 | 737 | 723 | 734 | 146.8 | +10.9 (+1.51%) | 1,782 |
| 2 May 2012 | INR | 731 | 740 | 715.25 | 723.1 | 144.62 | -5.2 (-0.71%) | 7,662 |
| 30 Apr 2012 | INR | 729 | 739.95 | 721.5 | 728.3 | 145.66 | -11.6 (-1.57%) | 1,253 |
| 28 Apr 2012 | INR | 739.9 | 739.95 | 739.9 | 739.9 | 147.98 | +8.4 (+1.15%) | 10 |
| 27 Apr 2012 | INR | 736.7 | 737 | 725.15 | 731.5 | 146.3 | -0.85 (-0.12%) | 566 |
| 26 Apr 2012 | INR | 730 | 733.8 | 727.85 | 732.35 | 146.47 | +4.65 (+0.64%) | 589 |
| 25 Apr 2012 | INR | 725.1 | 732.95 | 725 | 727.7 | 145.54 | +2 (+0.28%) | 1,625 |
| 24 Apr 2012 | INR | 724 | 735 | 719.15 | 725.7 | 145.14 | +2 (+0.28%) | 1,612 |
| 23 Apr 2012 | INR | 715.1 | 735 | 715.1 | 723.7 | 144.74 | -1.55 (-0.21%) | 2,071 |
| 20 Apr 2012 | INR | 730 | 734 | 721 | 725.25 | 145.05 | -17.15 (-2.31%) | 30,863 |
| 19 Apr 2012 | INR | 720 | 753 | 712.45 | 742.4 | 148.48 | +26.35 (+3.68%) | 10,642 |
| 18 Apr 2012 | INR | 714.95 | 718.95 | 703.1 | 716.05 | 143.21 | +15.05 (+2.15%) | 2,068 |
| 17 Apr 2012 | INR | 702 | 711.95 | 696 | 701 | 140.2 | -1.2 (-0.17%) | 2,783 |
| 16 Apr 2012 | INR | 719.65 | 719.7 | 695 | 702.2 | 140.44 | -11 (-1.54%) | 11,447 |
| 13 Apr 2012 | INR | 724.55 | 729 | 711 | 713.2 | 142.64 | -3.25 (-0.45%) | 1,359 |
| 12 Apr 2012 | INR | 726.05 | 728.8 | 715 | 716.45 | 143.29 | -9.65 (-1.33%) | 1,431 |
| 11 Apr 2012 | INR | 726 | 733 | 726 | 726.1 | 145.22 | +2 (+0.28%) | 3,318 |
