| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 285.46 | 291.96 | 284.38 | 291.06 | 145.53 | +6.64 (+2.33%) | 4,430 |
| 21 May 2012 | INR | 287.22 | 289.06 | 270.16 | 284.42 | 142.21 | -0.66 (-0.23%) | 8,420 |
| 18 May 2012 | INR | 277.84 | 289.02 | 276.36 | 285.08 | 142.54 | +4.6 (+1.64%) | 2,670 |
| 17 May 2012 | INR | 291.3 | 291.3 | 275.84 | 280.48 | 140.24 | +1.8 (+0.65%) | 1,580 |
| 16 May 2012 | INR | 273.94 | 281.06 | 273.94 | 278.68 | 139.34 | +3.26 (+1.18%) | 5,150 |
| 15 May 2012 | INR | 279.64 | 279.64 | 274.76 | 275.42 | 137.71 | -4.74 (-1.69%) | 16,350 |
| 14 May 2012 | INR | 277.12 | 283.72 | 277.12 | 280.16 | 140.08 | -4.6 (-1.62%) | 6,240 |
| 11 May 2012 | INR | 282.44 | 288.5 | 281.86 | 284.76 | 142.38 | +0.9 (+0.32%) | 13,190 |
| 10 May 2012 | INR | 284.38 | 286.18 | 281.62 | 283.86 | 141.93 | -0.14 (-0.05%) | 6,910 |
| 9 May 2012 | INR | 288.16 | 288.16 | 280.58 | 284 | 142 | -2.36 (-0.82%) | 6,880 |
| 8 May 2012 | INR | 288.16 | 289.06 | 283.28 | 286.36 | 143.18 | -1.28 (-0.45%) | 5,420 |
| 7 May 2012 | INR | 296.7 | 296.7 | 280.58 | 287.64 | 143.82 | -8.58 (-2.90%) | 36,380 |
| 4 May 2012 | INR | 295.76 | 298.6 | 291.96 | 296.22 | 148.11 | -1.62 (-0.54%) | 9,730 |
| 3 May 2012 | INR | 294.24 | 298.6 | 292.52 | 297.84 | 148.92 | +1.1 (+0.37%) | 2,380 |
| 2 May 2012 | INR | 298.6 | 302.34 | 294.24 | 296.74 | 148.37 | -1.38 (-0.46%) | 1,660 |
| 30 Apr 2012 | INR | 295.76 | 298.6 | 291.34 | 298.12 | 149.06 | +5.44 (+1.86%) | 820 |
| 28 Apr 2012 | INR | 298.88 | 298.88 | 291.1 | 292.68 | 146.34 | -4.3 (-1.45%) | 300 |
| 27 Apr 2012 | INR | 295.38 | 299.06 | 292.96 | 296.98 | 148.49 | +1.66 (+0.56%) | 3,730 |
| 26 Apr 2012 | INR | 294.8 | 298.32 | 292.24 | 295.32 | 147.66 | +0.84 (+0.29%) | 2,150 |
| 25 Apr 2012 | INR | 303.24 | 303.24 | 288.26 | 294.48 | 147.24 | -3.36 (-1.13%) | 3,670 |
| 24 Apr 2012 | INR | 294.38 | 299.36 | 294.32 | 297.84 | 148.92 | -0.32 (-0.11%) | 1,910 |
| 23 Apr 2012 | INR | 300.96 | 303.34 | 293.9 | 298.16 | 149.08 | -0.16 (-0.05%) | 1,190 |
| 20 Apr 2012 | INR | 288.32 | 301.92 | 288.32 | 298.32 | 149.16 | -1.18 (-0.39%) | 2,120 |
| 19 Apr 2012 | INR | 298.6 | 300.44 | 296.94 | 299.5 | 149.75 | -0.04 (-0.01%) | 450 |
| 18 Apr 2012 | INR | 300.5 | 302.06 | 296.7 | 299.54 | 149.77 | +0.56 (+0.19%) | 1,670 |
| 17 Apr 2012 | INR | 298.6 | 300.34 | 294.18 | 298.98 | 149.49 | +3.14 (+1.06%) | 370 |
| 16 Apr 2012 | INR | 301.1 | 301.1 | 294 | 295.84 | 147.92 | -5.36 (-1.78%) | 3,640 |
| 13 Apr 2012 | INR | 302.24 | 303.06 | 295.04 | 301.2 | 150.6 | +3.7 (+1.24%) | 750 |
| 12 Apr 2012 | INR | 293.86 | 298.54 | 293.8 | 297.5 | 148.75 | +4.4 (+1.50%) | 1,270 |
| 11 Apr 2012 | INR | 296.66 | 302.38 | 280.92 | 293.1 | 146.55 | -11.18 (-3.67%) | 7,330 |
