| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 256.8 | 261.85 | 253.9 | 258.5 | 258.5 | +4.35 (+1.71%) | 356,810 |
| 28 May 2012 | INR | 252.45 | 255 | 250.05 | 254.15 | 254.15 | +3.45 (+1.38%) | 143,701 |
| 25 May 2012 | INR | 252.25 | 256 | 247.1 | 250.7 | 250.7 | -0.1 (-0.04%) | 333,906 |
| 24 May 2012 | INR | 241.6 | 252.25 | 240.05 | 250.8 | 250.8 | +10.45 (+4.35%) | 333,608 |
| 23 May 2012 | INR | 244.05 | 244.05 | 237.05 | 240.35 | 240.35 | -3.85 (-1.58%) | 231,483 |
| 22 May 2012 | INR | 248.5 | 252.4 | 244.2 | 244.2 | 244.2 | +1.7 (+0.70%) | 243,320 |
| 21 May 2012 | INR | 236 | 250 | 235.15 | 242.5 | 242.5 | +8.45 (+3.61%) | 653,496 |
| 18 May 2012 | INR | 233.5 | 237.7 | 228.6 | 234.05 | 234.05 | +0.05 (+0.02%) | 166,811 |
| 17 May 2012 | INR | 232.45 | 239.65 | 232.45 | 234 | 234 | +1.75 (+0.75%) | 427,396 |
| 16 May 2012 | INR | 233.45 | 235.4 | 228.05 | 232.25 | 232.25 | -5.25 (-2.21%) | 485,143 |
| 15 May 2012 | INR | 227.5 | 238.5 | 223.65 | 237.5 | 237.5 | +8 (+3.49%) | 1,019,296 |
| 14 May 2012 | INR | 240 | 242 | 228.95 | 229.5 | 229.5 | -11.9 (-4.93%) | 779,658 |
| 11 May 2012 | INR | 248 | 248 | 240.2 | 241.4 | 241.4 | -7.6 (-3.05%) | 288,523 |
| 10 May 2012 | INR | 253 | 256.9 | 245.6 | 249 | 249 | -5.5 (-2.16%) | 395,647 |
| 9 May 2012 | INR | 253.1 | 258 | 252.15 | 254.5 | 254.5 | +0.5 (+0.20%) | 186,090 |
| 8 May 2012 | INR | 263.7 | 265 | 254 | 254 | 254 | -7.85 (-3.00%) | 242,116 |
| 7 May 2012 | INR | 251 | 264 | 250.3 | 261.85 | 261.85 | +5.85 (+2.29%) | 345,645 |
| 4 May 2012 | INR | 260.95 | 263.7 | 252.65 | 256 | 256 | -6.5 (-2.48%) | 351,211 |
| 3 May 2012 | INR | 262.5 | 266.35 | 258.3 | 262.5 | 262.5 | -1.75 (-0.66%) | 298,559 |
| 2 May 2012 | INR | 267.4 | 269.85 | 263.5 | 264.25 | 264.25 | -2.7 (-1.01%) | 188,653 |
| 30 Apr 2012 | INR | 270 | 270.5 | 264.5 | 266.95 | 266.95 | -1.95 (-0.73%) | 232,348 |
| 28 Apr 2012 | INR | 268 | 269.5 | 264.15 | 268.9 | 268.9 | +1.9 (+0.71%) | 13,500 |
| 27 Apr 2012 | INR | 264.4 | 270.8 | 261.1 | 267 | 267 | +1.65 (+0.62%) | 318,353 |
| 26 Apr 2012 | INR | 268.25 | 269.55 | 262.25 | 265.35 | 265.35 | -2.7 (-1.01%) | 376,944 |
| 25 Apr 2012 | INR | 259 | 270.8 | 259 | 268.05 | 268.05 | +5.05 (+1.92%) | 405,428 |
| 24 Apr 2012 | INR | 264.4 | 265.45 | 256.6 | 263 | 263 | -0.3 (-0.11%) | 403,910 |
| 23 Apr 2012 | INR | 271.8 | 272.95 | 261.75 | 263.3 | 263.3 | -5.4 (-2.01%) | 422,011 |
| 20 Apr 2012 | INR | 273.7 | 279.3 | 265 | 268.7 | 268.7 | -4.7 (-1.72%) | 816,793 |
| 19 Apr 2012 | INR | 270 | 274.9 | 267.95 | 273.4 | 273.4 | +4.75 (+1.77%) | 285,551 |
| 18 Apr 2012 | INR | 271.4 | 276.3 | 266.4 | 268.65 | 268.65 | +0.5 (+0.19%) | 421,312 |
