| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2012 | INR | 369 | 369 | 336.95 | 357 | 357 | -9.3 (-2.54%) | 60,453 |
| 23 May 2012 | INR | 360 | 372 | 349.65 | 366.3 | 366.3 | +8.3 (+2.32%) | 89,182 |
| 22 May 2012 | INR | 342.7 | 384.45 | 342.7 | 358 | 358 | +6.5 (+1.85%) | 341,047 |
| 21 May 2012 | INR | 320 | 353 | 316.2 | 351.5 | 351.5 | +31.5 (+9.84%) | 208,397 |
| 18 May 2012 | INR | 325.9 | 335 | 320 | 320 | 320 | -6.2 (-1.90%) | 114,326 |
| 17 May 2012 | INR | 276.05 | 330.1 | 270.05 | 326.2 | 326.2 | +50.2 (+18.19%) | 204,547 |
| 16 May 2012 | INR | 284.85 | 287 | 252.1 | 276 | 276 | -5 (-1.78%) | 45,091 |
| 15 May 2012 | INR | 282.35 | 291.95 | 274 | 281 | 281 | -3.95 (-1.39%) | 34,031 |
| 14 May 2012 | INR | 289.95 | 295.2 | 237.7 | 284.95 | 284.95 | -10.05 (-3.41%) | 44,221 |
| 11 May 2012 | INR | 298.1 | 304.45 | 288.25 | 295 | 295 | -10 (-3.28%) | 41,036 |
| 10 May 2012 | INR | 287.95 | 305 | 275.05 | 305 | 305 | +21 (+7.39%) | 31,164 |
| 9 May 2012 | INR | 295.35 | 304 | 282.3 | 284 | 284 | -17.1 (-5.68%) | 76,005 |
| 8 May 2012 | INR | 306.5 | 317 | 301.05 | 301.1 | 301.1 | -4.4 (-1.44%) | 44,527 |
| 7 May 2012 | INR | 310.15 | 317.8 | 304 | 305.5 | 305.5 | -7.75 (-2.47%) | 162,161 |
| 4 May 2012 | INR | 310.4 | 332.6 | 310 | 313.25 | 313.25 | -2.75 (-0.87%) | 298,037 |
| 3 May 2012 | INR | 304.75 | 316 | 300.95 | 316 | 316 | +14.05 (+4.65%) | 82,770 |
| 2 May 2012 | INR | 296.3 | 309.9 | 292.25 | 301.95 | 301.95 | +6.95 (+2.36%) | 22,873 |
| 30 Apr 2012 | INR | 293.4 | 297.9 | 285 | 295 | 295 | -0.95 (-0.32%) | 39,564 |
| 28 Apr 2012 | INR | 297.3 | 303.9 | 290.85 | 295.95 | 295.95 | -1.85 (-0.62%) | 7,083 |
| 27 Apr 2012 | INR | 302 | 311 | 294 | 297.8 | 297.8 | +0.8 (+0.27%) | 52,494 |
| 26 Apr 2012 | INR | 309 | 331 | 285.5 | 297 | 297 | -6.55 (-2.16%) | 135,832 |
| 25 Apr 2012 | INR | 320 | 320 | 301.1 | 303.55 | 303.55 | -13.35 (-4.21%) | 37,056 |
| 24 Apr 2012 | INR | 319.8 | 323 | 300 | 316.9 | 316.9 | -13.1 (-3.97%) | 39,384 |
| 23 Apr 2012 | INR | 328.95 | 333.7 | 316.4 | 330 | 330 | -0.25 (-0.08%) | 155,550 |
| 20 Apr 2012 | INR | 308 | 338.7 | 306.95 | 330.25 | 330.25 | +31.85 (+10.67%) | 822,519 |
| 19 Apr 2012 | INR | 252.95 | 298.4 | 247.25 | 298.4 | 298.4 | +49.75 (+20.01%) | 332,874 |
| 18 Apr 2012 | INR | 251.95 | 251.95 | 248 | 248.65 | 248.65 | -1.95 (-0.78%) | 43,141 |
| 17 Apr 2012 | INR | 249.3 | 252 | 249.1 | 250.6 | 250.6 | +0.8 (+0.32%) | 39,385 |
| 16 Apr 2012 | INR | 252 | 252 | 247.25 | 249.8 | 249.8 | +0.8 (+0.32%) | 36,891 |
| 13 Apr 2012 | INR | 254.5 | 254.5 | 246 | 249 | 249 | +1 (+0.40%) | 51,505 |
