| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 912 | 932.4 | 911.85 | 927.5 | 927.5 | +15.3 (+1.68%) | 26,820 |
| 18 May 2012 | INR | 891 | 919 | 886 | 912.2 | 912.2 | +16.25 (+1.81%) | 15,591 |
| 17 May 2012 | INR | 890 | 913.8 | 852.95 | 895.95 | 895.95 | +8.65 (+0.97%) | 99,016 |
| 16 May 2012 | INR | 890.1 | 895 | 867 | 887.3 | 887.3 | -8.65 (-0.97%) | 21,069 |
| 15 May 2012 | INR | 920.5 | 925.9 | 875.15 | 895.95 | 895.95 | +13.45 (+1.52%) | 95,219 |
| 14 May 2012 | INR | 850 | 888 | 850 | 882.5 | 882.5 | +60.15 (+7.31%) | 121,775 |
| 11 May 2012 | INR | 823.95 | 831.7 | 811 | 822.35 | 822.35 | +1.05 (+0.13%) | 12,477 |
| 10 May 2012 | INR | 825 | 832.4 | 815 | 821.3 | 821.3 | -3.9 (-0.47%) | 11,966 |
| 9 May 2012 | INR | 821.45 | 833 | 810.1 | 825.2 | 825.2 | -4.4 (-0.53%) | 9,569 |
| 8 May 2012 | INR | 864 | 866.85 | 816 | 829.6 | 829.6 | -31 (-3.60%) | 35,312 |
| 7 May 2012 | INR | 840 | 865 | 840 | 860.6 | 860.6 | +0.35 (+0.04%) | 15,938 |
| 4 May 2012 | INR | 865.6 | 874.8 | 855.05 | 860.25 | 860.25 | -5.1 (-0.59%) | 21,919 |
| 3 May 2012 | INR | 855 | 871.85 | 851 | 865.35 | 865.35 | -1.4 (-0.16%) | 16,035 |
| 2 May 2012 | INR | 861.7 | 877.95 | 861 | 866.75 | 866.75 | +10.6 (+1.24%) | 44,954 |
| 30 Apr 2012 | INR | 839 | 861.7 | 825.1 | 856.15 | 856.15 | +19.65 (+2.35%) | 24,429 |
| 28 Apr 2012 | INR | 837.25 | 837.3 | 828 | 836.5 | 836.5 | +6.25 (+0.75%) | 906 |
| 27 Apr 2012 | INR | 835 | 837 | 828 | 830.25 | 830.25 | +0.85 (+0.10%) | 20,932 |
| 26 Apr 2012 | INR | 823.2 | 831.9 | 818.15 | 829.4 | 829.4 | +4 (+0.48%) | 6,736 |
| 25 Apr 2012 | INR | 825.6 | 835.3 | 818.25 | 825.4 | 825.4 | +2.7 (+0.33%) | 10,933 |
| 24 Apr 2012 | INR | 832 | 834.75 | 820.7 | 822.7 | 822.7 | -6.7 (-0.81%) | 6,192 |
| 23 Apr 2012 | INR | 834.05 | 845.8 | 823.9 | 829.4 | 829.4 | -5.3 (-0.63%) | 9,974 |
| 20 Apr 2012 | INR | 849 | 856 | 827 | 834.7 | 834.7 | -13.25 (-1.56%) | 23,811 |
| 19 Apr 2012 | INR | 815 | 850 | 812 | 847.95 | 847.95 | +31.9 (+3.91%) | 36,732 |
| 18 Apr 2012 | INR | 815 | 828 | 812.5 | 816.05 | 816.05 | +5.95 (+0.73%) | 16,590 |
| 17 Apr 2012 | INR | 810 | 815 | 800 | 810.1 | 810.1 | +4.45 (+0.55%) | 13,398 |
| 16 Apr 2012 | INR | 811 | 815 | 790.25 | 805.65 | 805.65 | +1.6 (+0.20%) | 18,646 |
| 13 Apr 2012 | INR | 800 | 833.9 | 797 | 804.05 | 804.05 | +4.65 (+0.58%) | 80,635 |
| 12 Apr 2012 | INR | 780 | 807.7 | 780 | 799.4 | 799.4 | +25.9 (+3.35%) | 27,365 |
| 11 Apr 2012 | INR | 773 | 779 | 770 | 773.5 | 773.5 | +3.3 (+0.43%) | 13,729 |
| 10 Apr 2012 | INR | 760 | 772 | 756.1 | 770.2 | 770.2 | +11.65 (+1.54%) | 7,943 |
