| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 707.05 | 740 | 707.05 | 731.7 | 731.7 | +8.75 (+1.21%) | 1,570 |
| 18 May 2012 | INR | 725 | 725 | 715 | 722.95 | 722.95 | +1.8 (+0.25%) | 135 |
| 17 May 2012 | INR | 723 | 740.05 | 718 | 721.15 | 721.15 | -7.05 (-0.97%) | 710 |
| 16 May 2012 | INR | 755 | 755 | 720 | 728.2 | 728.2 | -12.35 (-1.67%) | 314 |
| 15 May 2012 | INR | 721 | 750 | 721 | 740.55 | 740.55 | +3.05 (+0.41%) | 1,205 |
| 14 May 2012 | INR | 749 | 749 | 735.65 | 737.5 | 737.5 | -13.7 (-1.82%) | 1,035 |
| 11 May 2012 | INR | 735.55 | 755 | 725 | 751.2 | 751.2 | -2.05 (-0.27%) | 1,549 |
| 10 May 2012 | INR | 727 | 769.9 | 714 | 753.25 | 753.25 | +42.35 (+5.96%) | 2,297 |
| 9 May 2012 | INR | 717.05 | 735 | 710 | 710.9 | 710.9 | -19.3 (-2.64%) | 339 |
| 8 May 2012 | INR | 739.15 | 740 | 723 | 730.2 | 730.2 | -8.95 (-1.21%) | 1,703 |
| 7 May 2012 | INR | 739.9 | 745 | 722.1 | 739.15 | 739.15 | -5.85 (-0.79%) | 639 |
| 4 May 2012 | INR | 779 | 779 | 741.1 | 745 | 745 | -10.8 (-1.43%) | 1,028 |
| 3 May 2012 | INR | 717 | 767.45 | 717 | 755.8 | 755.8 | +0.8 (+0.11%) | 2,265 |
| 2 May 2012 | INR | 722 | 775 | 721 | 755 | 755 | +37.7 (+5.26%) | 2,363 |
| 30 Apr 2012 | INR | 710 | 740 | 701.1 | 717.3 | 717.3 | +4.45 (+0.62%) | 1,910 |
| 28 Apr 2012 | INR | 712 | 717 | 712 | 712.85 | 712.85 | +14.05 (+2.01%) | 600 |
| 27 Apr 2012 | INR | 700 | 708 | 688.15 | 698.8 | 698.8 | -13.2 (-1.85%) | 587 |
| 26 Apr 2012 | INR | 715 | 720 | 708 | 712 | 712 | -3.95 (-0.55%) | 486 |
| 25 Apr 2012 | INR | 701 | 725 | 697 | 715.95 | 715.95 | +9.6 (+1.36%) | 1,003 |
| 24 Apr 2012 | INR | 702 | 714 | 696 | 706.35 | 706.35 | -0.35 (-0.05%) | 337 |
| 23 Apr 2012 | INR | 690 | 717.95 | 685 | 706.7 | 706.7 | -2.75 (-0.39%) | 290 |
| 20 Apr 2012 | INR | 718 | 718 | 709 | 709.45 | 709.45 | -0.35 (-0.05%) | 148 |
| 19 Apr 2012 | INR | 710.1 | 717.75 | 704.2 | 709.8 | 709.8 | -10.8 (-1.50%) | 513 |
| 18 Apr 2012 | INR | 729.5 | 733.85 | 718 | 720.6 | 720.6 | +14.1 (+2.00%) | 921 |
| 17 Apr 2012 | INR | 733 | 777.9 | 702 | 706.5 | 706.5 | -18.2 (-2.51%) | 708 |
| 16 Apr 2012 | INR | 701.25 | 733.85 | 696 | 724.7 | 724.7 | +25.5 (+3.65%) | 2,217 |
| 13 Apr 2012 | INR | 690 | 712 | 685.05 | 699.2 | 699.2 | +11.15 (+1.62%) | 1,006 |
| 12 Apr 2012 | INR | 675.1 | 696.95 | 675.1 | 688.05 | 688.05 | +11.2 (+1.65%) | 620 |
| 11 Apr 2012 | INR | 685 | 706.85 | 676 | 676.85 | 676.85 | -10.15 (-1.48%) | 781 |
| 10 Apr 2012 | INR | 690.1 | 690.1 | 685.3 | 687 | 687 | -2.7 (-0.39%) | 279 |
