| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 355 | 359.8 | 354.15 | 357.75 | 357.75 | +2.6 (+0.73%) | 101,365 |
| 28 May 2012 | INR | 364.55 | 367.7 | 353.5 | 355.15 | 355.15 | -6.85 (-1.89%) | 132,861 |
| 25 May 2012 | INR | 357.55 | 363.45 | 356.6 | 362 | 362 | +3.1 (+0.86%) | 87,830 |
| 24 May 2012 | INR | 345.25 | 359.9 | 345.25 | 358.9 | 358.9 | +8.4 (+2.40%) | 124,558 |
| 23 May 2012 | INR | 358.3 | 360.95 | 348.5 | 350.5 | 350.5 | -10.55 (-2.92%) | 105,615 |
| 22 May 2012 | INR | 360.7 | 368 | 359.3 | 361.05 | 361.05 | +3.05 (+0.85%) | 141,940 |
| 21 May 2012 | INR | 357.9 | 362.2 | 353 | 358 | 358 | +1.2 (+0.34%) | 99,124 |
| 18 May 2012 | INR | 338.35 | 357 | 338.35 | 356.8 | 356.8 | +13.9 (+4.05%) | 149,283 |
| 17 May 2012 | INR | 350.25 | 358.8 | 341.3 | 342.9 | 342.9 | -7.1 (-2.03%) | 93,828 |
| 16 May 2012 | INR | 349.7 | 356 | 344.5 | 350 | 350 | -0.1 (-0.03%) | 135,408 |
| 15 May 2012 | INR | 346 | 353.3 | 344 | 350.1 | 350.1 | +2.25 (+0.65%) | 93,489 |
| 14 May 2012 | INR | 343.95 | 354.5 | 342.3 | 347.85 | 347.85 | +1.85 (+0.53%) | 97,860 |
| 11 May 2012 | INR | 342.55 | 350 | 340.2 | 346 | 346 | -2.85 (-0.82%) | 123,251 |
| 10 May 2012 | INR | 354.55 | 360.5 | 347.5 | 348.85 | 348.85 | -4.15 (-1.18%) | 115,683 |
| 9 May 2012 | INR | 355.05 | 366 | 351.25 | 353 | 353 | -5 (-1.40%) | 185,409 |
| 8 May 2012 | INR | 369.6 | 378 | 357.25 | 358 | 358 | -12.9 (-3.48%) | 212,812 |
| 7 May 2012 | INR | 354 | 371.5 | 349.95 | 370.9 | 370.9 | +12.5 (+3.49%) | 180,971 |
| 4 May 2012 | INR | 365.15 | 366.9 | 351.4 | 358.4 | 358.4 | -9.1 (-2.48%) | 200,251 |
| 3 May 2012 | INR | 376.3 | 381.65 | 365.95 | 367.5 | 367.5 | -12.5 (-3.29%) | 139,158 |
| 2 May 2012 | INR | 392.3 | 396.85 | 378.15 | 380 | 380 | -13.25 (-3.37%) | 153,003 |
| 30 Apr 2012 | INR | 396.75 | 397.6 | 389 | 393.25 | 393.25 | -0.5 (-0.13%) | 105,421 |
| 28 Apr 2012 | INR | 393 | 395.9 | 387.4 | 393.75 | 393.75 | +1.7 (+0.43%) | 34,038 |
| 27 Apr 2012 | INR | 412 | 413.4 | 386 | 392.05 | 392.05 | -16.15 (-3.96%) | 305,191 |
| 26 Apr 2012 | INR | 408.5 | 416.5 | 406.1 | 408.2 | 408.2 | +0.2 (+0.05%) | 737,072 |
| 25 Apr 2012 | INR | 398.9 | 413.5 | 393.4 | 408 | 408 | +11 (+2.77%) | 950,829 |
| 24 Apr 2012 | INR | 393.3 | 407.9 | 381 | 397 | 397 | +7 (+1.79%) | 631,338 |
| 23 Apr 2012 | INR | 393 | 401.8 | 384.65 | 390 | 390 | -1.85 (-0.47%) | 615,332 |
| 20 Apr 2012 | INR | 395 | 402.6 | 382 | 391.85 | 391.85 | -5.5 (-1.38%) | 590,940 |
| 19 Apr 2012 | INR | 380 | 398.4 | 376.05 | 397.35 | 397.35 | +19.35 (+5.12%) | 491,012 |
| 18 Apr 2012 | INR | 389.95 | 393.9 | 378 | 378 | 378 | -7.2 (-1.87%) | 394,528 |
