| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 501 | 507 | 493.55 | 497.45 | 248.725 | -3 (-0.60%) | 62,037 |
| 18 May 2012 | INR | 495 | 504 | 489.5 | 500.45 | 250.225 | +3.1 (+0.62%) | 110,920 |
| 17 May 2012 | INR | 495.8 | 506.4 | 495 | 497.35 | 248.675 | +2.2 (+0.44%) | 80,347 |
| 16 May 2012 | INR | 496 | 498.8 | 486 | 495.15 | 247.575 | -3.9 (-0.78%) | 323,045 |
| 15 May 2012 | INR | 496.5 | 505 | 496 | 499.05 | 249.525 | -1.45 (-0.29%) | 133,186 |
| 14 May 2012 | INR | 511 | 512 | 494.5 | 500.5 | 250.25 | -10.3 (-2.02%) | 129,257 |
| 11 May 2012 | INR | 515.95 | 518.8 | 507.2 | 510.8 | 255.4 | -5.95 (-1.15%) | 260,055 |
| 10 May 2012 | INR | 510.55 | 521.8 | 510.3 | 516.75 | 258.375 | +4.3 (+0.84%) | 165,859 |
| 9 May 2012 | INR | 515 | 522.75 | 506.55 | 512.45 | 256.225 | -3 (-0.58%) | 121,354 |
| 8 May 2012 | INR | 534.2 | 536.45 | 513 | 515.45 | 257.725 | -16.7 (-3.14%) | 97,580 |
| 7 May 2012 | INR | 530 | 534.65 | 516.25 | 532.15 | 266.075 | -4.6 (-0.86%) | 205,565 |
| 4 May 2012 | INR | 552 | 553.3 | 534.5 | 536.75 | 268.375 | -15.8 (-2.86%) | 80,591 |
| 3 May 2012 | INR | 550 | 556.95 | 545.9 | 552.55 | 276.275 | +2.75 (+0.50%) | 218,312 |
| 2 May 2012 | INR | 542 | 551.45 | 542 | 549.8 | 274.9 | +7.6 (+1.40%) | 140,578 |
| 30 Apr 2012 | INR | 549.7 | 549.7 | 540.1 | 542.2 | 271.1 | -0.95 (-0.17%) | 52,445 |
| 28 Apr 2012 | INR | 542.6 | 544.95 | 542 | 543.15 | 271.575 | +2.6 (+0.48%) | 5,670 |
| 27 Apr 2012 | INR | 543.9 | 546 | 534.5 | 540.55 | 270.275 | 0.0 (0.0%) | 63,718 |
| 26 Apr 2012 | INR | 545 | 549.95 | 538.1 | 540.55 | 270.275 | -6.35 (-1.16%) | 51,580 |
| 25 Apr 2012 | INR | 546 | 549.25 | 538.2 | 546.9 | 273.45 | +5.2 (+0.96%) | 131,954 |
| 24 Apr 2012 | INR | 550 | 550 | 536.1 | 541.7 | 270.85 | -3.2 (-0.59%) | 58,798 |
| 23 Apr 2012 | INR | 551.1 | 555.95 | 543 | 544.9 | 272.45 | -6.2 (-1.13%) | 114,630 |
| 20 Apr 2012 | INR | 552.9 | 557.7 | 546.25 | 551.1 | 275.55 | -3.1 (-0.56%) | 215,299 |
| 19 Apr 2012 | INR | 539 | 555.45 | 537.6 | 554.2 | 277.1 | +17.3 (+3.22%) | 348,572 |
| 18 Apr 2012 | INR | 534.1 | 539.85 | 534.1 | 536.9 | 268.45 | +6.05 (+1.14%) | 212,193 |
| 17 Apr 2012 | INR | 529.5 | 535.9 | 521.5 | 530.85 | 265.425 | +1.25 (+0.24%) | 174,038 |
| 16 Apr 2012 | INR | 529 | 531.2 | 524.4 | 529.6 | 264.8 | -0.65 (-0.12%) | 72,171 |
| 13 Apr 2012 | INR | 535 | 537 | 525 | 530.25 | 265.125 | -0.15 (-0.03%) | 121,454 |
| 12 Apr 2012 | INR | 528.95 | 534.8 | 526 | 530.4 | 265.2 | +4.15 (+0.79%) | 57,721 |
| 11 Apr 2012 | INR | 519.65 | 530 | 517.5 | 526.25 | 263.125 | +1.75 (+0.33%) | 71,298 |
| 10 Apr 2012 | INR | 522 | 526.5 | 516 | 524.5 | 262.25 | +1.55 (+0.30%) | 59,463 |
