| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | INR | 181.97 | 184.22 | 180.09 | 182.08 | 182.08 | -0.05 (-0.03%) | 85,753 |
| 25 May 2012 | INR | 180.52 | 182.75 | 177.98 | 182.13 | 182.13 | +2.93 (+1.64%) | 6,966 |
| 24 May 2012 | INR | 183.1 | 184.52 | 177.72 | 179.2 | 179.2 | -1.35 (-0.75%) | 952,926 |
| 23 May 2012 | INR | 181.83 | 185.47 | 176 | 180.55 | 180.55 | -3.95 (-2.14%) | 42,187 |
| 22 May 2012 | INR | 187.72 | 187.72 | 182.4 | 184.5 | 184.5 | -0.23 (-0.12%) | 10,186 |
| 21 May 2012 | INR | 185.59 | 188.8 | 181.39 | 184.73 | 184.73 | -0.94 (-0.51%) | 16,908 |
| 18 May 2012 | INR | 186.23 | 186.67 | 183.69 | 185.67 | 185.67 | -1.09 (-0.58%) | 7,359 |
| 17 May 2012 | INR | 186.61 | 189.87 | 185.92 | 186.76 | 186.76 | -0.76 (-0.41%) | 123,441 |
| 16 May 2012 | INR | 184.54 | 190.71 | 184.27 | 187.52 | 187.52 | -0.17 (-0.09%) | 36,909 |
| 15 May 2012 | INR | 185.39 | 188.23 | 185.39 | 187.69 | 187.69 | +0.18 (+0.10%) | 28,069 |
| 14 May 2012 | INR | 183.25 | 190.49 | 182.29 | 187.51 | 187.51 | +5.3 (+2.91%) | 17,245 |
| 11 May 2012 | INR | 180.48 | 183.43 | 180.48 | 182.21 | 182.21 | -0.14 (-0.08%) | 17,719 |
| 10 May 2012 | INR | 180.17 | 186.24 | 178.66 | 182.35 | 182.35 | +3.48 (+1.95%) | 21,202 |
| 9 May 2012 | INR | 185.6 | 186.66 | 175.98 | 178.87 | 178.87 | -7.69 (-4.12%) | 142,219 |
| 8 May 2012 | INR | 184 | 190.86 | 183.93 | 186.56 | 186.56 | +2.24 (+1.22%) | 15,937 |
| 7 May 2012 | INR | 185.6 | 187.52 | 182.4 | 184.32 | 184.32 | -1.17 (-0.63%) | 15,877 |
| 4 May 2012 | INR | 189.43 | 189.43 | 183.49 | 185.49 | 185.49 | -3.2 (-1.70%) | 13,692 |
| 3 May 2012 | INR | 190.91 | 190.91 | 187.73 | 188.69 | 188.69 | -1.43 (-0.75%) | 595,068 |
| 2 May 2012 | INR | 189.58 | 191.97 | 188.3 | 190.12 | 190.12 | -0.58 (-0.30%) | 18,244 |
| 30 Apr 2012 | INR | 188.8 | 193.07 | 185.63 | 190.7 | 190.7 | +2.31 (+1.23%) | 118,355 |
| 28 Apr 2012 | INR | 187.73 | 188.59 | 187.73 | 188.39 | 188.39 | +1.09 (+0.58%) | 253 |
| 27 Apr 2012 | INR | 186.9 | 189.63 | 184.54 | 187.3 | 187.3 | +0.26 (+0.14%) | 21,033 |
| 26 Apr 2012 | INR | 185.66 | 189.44 | 183.47 | 187.04 | 187.04 | -0.47 (-0.25%) | 288,919 |
| 25 Apr 2012 | INR | 188.47 | 196.25 | 186.24 | 187.51 | 187.51 | -1.26 (-0.67%) | 30,141 |
| 24 Apr 2012 | INR | 190.94 | 192.41 | 186.67 | 188.77 | 188.77 | -1.64 (-0.86%) | 23,592 |
| 23 Apr 2012 | INR | 197.55 | 197.55 | 189.87 | 190.41 | 190.41 | -3.3 (-1.70%) | 32,278 |
| 20 Apr 2012 | INR | 193.28 | 195.63 | 193.06 | 193.71 | 193.71 | -0.36 (-0.19%) | 33,337 |
| 19 Apr 2012 | INR | 195.16 | 195.16 | 192.25 | 194.07 | 194.07 | +0.11 (+0.06%) | 101,269 |
| 18 Apr 2012 | INR | 200.07 | 200.07 | 192.85 | 193.96 | 193.96 | -3.04 (-1.54%) | 55,017 |
| 17 Apr 2012 | INR | 208.55 | 208.55 | 189.23 | 197 | 197 | +5.62 (+2.94%) | 36,886 |
