| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 373.85 | 374 | 365.4 | 368.1 | 368.1 | -4.85 (-1.30%) | 5,997 |
| 31 May 2012 | INR | 369 | 374 | 365 | 372.95 | 372.95 | +2.75 (+0.74%) | 8,055 |
| 30 May 2012 | INR | 375 | 377.6 | 370 | 370.2 | 370.2 | -4.35 (-1.16%) | 6,349 |
| 29 May 2012 | INR | 358 | 377.5 | 358 | 374.55 | 374.55 | +12.75 (+3.52%) | 20,175 |
| 28 May 2012 | INR | 353.05 | 365 | 352 | 361.8 | 361.8 | +1.5 (+0.42%) | 6,638 |
| 25 May 2012 | INR | 353.3 | 362.5 | 348.6 | 360.3 | 360.3 | +9.65 (+2.75%) | 5,758 |
| 24 May 2012 | INR | 347 | 355 | 346.45 | 350.65 | 350.65 | +0.4 (+0.11%) | 6,393 |
| 23 May 2012 | INR | 350.25 | 356.8 | 348.1 | 350.25 | 350.25 | -6.6 (-1.85%) | 5,596 |
| 22 May 2012 | INR | 356.5 | 360 | 354 | 356.85 | 356.85 | -0.65 (-0.18%) | 7,613 |
| 21 May 2012 | INR | 355 | 359.7 | 351.8 | 357.5 | 357.5 | +3.45 (+0.97%) | 4,810 |
| 18 May 2012 | INR | 351.25 | 356 | 346 | 354.05 | 354.05 | +1.25 (+0.35%) | 6,836 |
| 17 May 2012 | INR | 356 | 363.05 | 350.35 | 352.8 | 352.8 | -1.1 (-0.31%) | 9,959 |
| 16 May 2012 | INR | 355.1 | 360 | 352.15 | 353.9 | 353.9 | -8.5 (-2.35%) | 13,438 |
| 15 May 2012 | INR | 356 | 365.75 | 355 | 362.4 | 362.4 | +5.5 (+1.54%) | 12,904 |
| 14 May 2012 | INR | 356.4 | 363.95 | 352.15 | 356.9 | 356.9 | -1.35 (-0.38%) | 6,873 |
| 11 May 2012 | INR | 364 | 369 | 356.2 | 358.25 | 358.25 | -9.75 (-2.65%) | 29,716 |
| 10 May 2012 | INR | 370 | 372 | 366.1 | 368 | 368 | +0.95 (+0.26%) | 11,761 |
| 9 May 2012 | INR | 370.55 | 375 | 366 | 367.05 | 367.05 | -3.25 (-0.88%) | 19,800 |
| 8 May 2012 | INR | 370.85 | 378.05 | 367.1 | 370.3 | 370.3 | +2.7 (+0.73%) | 51,639 |
| 7 May 2012 | INR | 360.7 | 369 | 355.5 | 367.6 | 367.6 | +2.6 (+0.71%) | 44,506 |
| 4 May 2012 | INR | 371.5 | 376.95 | 362 | 365 | 365 | -2.5 (-0.68%) | 42,280 |
| 3 May 2012 | INR | 379.9 | 380.8 | 366 | 367.5 | 367.5 | -9.25 (-2.46%) | 58,119 |
| 2 May 2012 | INR | 379.9 | 394 | 375 | 376.75 | 376.75 | +14.4 (+3.97%) | 159,858 |
| 30 Apr 2012 | INR | 421.1 | 421.1 | 360.35 | 362.35 | 362.35 | -10.65 (-2.86%) | 82,981 |
| 28 Apr 2012 | INR | 347.05 | 373.7 | 347.05 | 373 | 373 | +22.75 (+6.50%) | 21,534 |
| 27 Apr 2012 | INR | 336.35 | 352.95 | 336.35 | 350.25 | 350.25 | +12.9 (+3.82%) | 52,531 |
| 26 Apr 2012 | INR | 337 | 342 | 337 | 337.35 | 337.35 | -1.65 (-0.49%) | 3,912 |
| 25 Apr 2012 | INR | 342 | 345.9 | 335.35 | 339 | 339 | -1.7 (-0.50%) | 6,483 |
| 24 Apr 2012 | INR | 349 | 350.05 | 339.05 | 340.7 | 340.7 | -1.1 (-0.32%) | 17,279 |
| 23 Apr 2012 | INR | 344.4 | 354 | 340.65 | 341.8 | 341.8 | -0.75 (-0.22%) | 19,343 |
