| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 336.6 | 342.7 | 332.45 | 341.4 | 341.4 | +5.35 (+1.59%) | 585,971 |
| 18 May 2012 | INR | 337.4 | 347.35 | 332.25 | 336.05 | 336.05 | -5.1 (-1.49%) | 65,062 |
| 17 May 2012 | INR | 350 | 358.6 | 338.5 | 341.15 | 341.15 | -6.95 (-2.00%) | 138,233 |
| 16 May 2012 | INR | 360 | 369.7 | 343.25 | 348.1 | 348.1 | -17.25 (-4.72%) | 199,970 |
| 15 May 2012 | INR | 350.6 | 368 | 346 | 365.35 | 365.35 | +15.3 (+4.37%) | 121,854 |
| 14 May 2012 | INR | 345 | 362.7 | 342.1 | 350.05 | 350.05 | +2.3 (+0.66%) | 85,847 |
| 11 May 2012 | INR | 365 | 365 | 345.25 | 347.75 | 347.75 | -16.05 (-4.41%) | 255,388 |
| 10 May 2012 | INR | 342 | 386.5 | 342 | 363.8 | 363.8 | +24.05 (+7.08%) | 720,240 |
| 9 May 2012 | INR | 335.9 | 344.6 | 333.7 | 339.75 | 339.75 | +10 (+3.03%) | 70,134 |
| 8 May 2012 | INR | 329.5 | 339 | 325.05 | 329.75 | 329.75 | +0.45 (+0.14%) | 43,262 |
| 7 May 2012 | INR | 334.55 | 338.55 | 325 | 329.3 | 329.3 | -10.7 (-3.15%) | 36,332 |
| 4 May 2012 | INR | 338 | 344 | 335 | 340 | 340 | +2.85 (+0.85%) | 76,163 |
| 3 May 2012 | INR | 327.35 | 344.4 | 326 | 337.15 | 337.15 | +7.4 (+2.24%) | 92,367 |
| 2 May 2012 | INR | 325 | 332.85 | 323.35 | 329.75 | 329.75 | +5.6 (+1.73%) | 27,089 |
| 30 Apr 2012 | INR | 324 | 325.6 | 321 | 324.15 | 324.15 | -1.4 (-0.43%) | 12,299 |
| 28 Apr 2012 | INR | 329.95 | 329.95 | 320.05 | 325.55 | 325.55 | -3.05 (-0.93%) | 895 |
| 27 Apr 2012 | INR | 332.3 | 332.3 | 327 | 328.6 | 328.6 | -1.3 (-0.39%) | 8,644 |
| 26 Apr 2012 | INR | 327 | 330.5 | 322.5 | 329.9 | 329.9 | +3.45 (+1.06%) | 84,759 |
| 25 Apr 2012 | INR | 324.9 | 329.8 | 322.45 | 326.45 | 326.45 | +3.75 (+1.16%) | 24,559 |
| 24 Apr 2012 | INR | 325 | 325.45 | 318.15 | 322.7 | 322.7 | -1.05 (-0.32%) | 12,423 |
| 23 Apr 2012 | INR | 317 | 326 | 317 | 323.75 | 323.75 | +5.15 (+1.62%) | 28,181 |
| 20 Apr 2012 | INR | 320.2 | 324.75 | 316.3 | 318.6 | 318.6 | -2.35 (-0.73%) | 42,551 |
| 19 Apr 2012 | INR | 320.4 | 326 | 317.1 | 320.95 | 320.95 | +0.6 (+0.19%) | 23,790 |
| 18 Apr 2012 | INR | 316 | 329.5 | 316 | 320.35 | 320.35 | +6.3 (+2.01%) | 68,579 |
| 17 Apr 2012 | INR | 318.2 | 320.15 | 311.2 | 314.05 | 314.05 | -4.75 (-1.49%) | 36,988 |
| 16 Apr 2012 | INR | 323.5 | 328.75 | 317.15 | 318.8 | 318.8 | -4.75 (-1.47%) | 38,647 |
| 13 Apr 2012 | INR | 321.1 | 334.05 | 320 | 323.55 | 323.55 | +2.8 (+0.87%) | 203,396 |
| 12 Apr 2012 | INR | 312.3 | 322.15 | 308.5 | 320.75 | 320.75 | +12.65 (+4.11%) | 76,109 |
| 11 Apr 2012 | INR | 309 | 309.8 | 301 | 308.1 | 308.1 | -1.05 (-0.34%) | 9,148 |
| 10 Apr 2012 | INR | 303.65 | 310 | 303.65 | 309.15 | 309.15 | +0.35 (+0.11%) | 12,465 |
