| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 237 | 251.45 | 237 | 241.05 | 241.05 | +4.8 (+2.03%) | 5,460 |
| 18 May 2012 | INR | 237 | 241.95 | 225.1 | 236.25 | 236.25 | +0.25 (+0.11%) | 1,201 |
| 17 May 2012 | INR | 238 | 245.8 | 235 | 236 | 236 | +4.3 (+1.86%) | 1,966 |
| 16 May 2012 | INR | 236 | 242 | 231.55 | 231.7 | 231.7 | -6.3 (-2.65%) | 422 |
| 15 May 2012 | INR | 229 | 242 | 225.1 | 238 | 238 | +1.7 (+0.72%) | 648 |
| 14 May 2012 | INR | 241.05 | 249 | 235 | 236.3 | 236.3 | -7.85 (-3.22%) | 530 |
| 11 May 2012 | INR | 242.5 | 254.9 | 242.1 | 244.15 | 244.15 | -5.75 (-2.30%) | 492 |
| 10 May 2012 | INR | 248.05 | 255 | 243 | 249.9 | 249.9 | -5 (-1.96%) | 539 |
| 9 May 2012 | INR | 251 | 255.7 | 250 | 254.9 | 254.9 | +2.7 (+1.07%) | 495 |
| 8 May 2012 | INR | 248.1 | 257.95 | 248.1 | 252.2 | 252.2 | +1.45 (+0.58%) | 258 |
| 7 May 2012 | INR | 255 | 259.95 | 242 | 250.75 | 250.75 | -10.2 (-3.91%) | 1,910 |
| 4 May 2012 | INR | 265 | 266 | 260.2 | 260.95 | 260.95 | -9.05 (-3.35%) | 1,421 |
| 3 May 2012 | INR | 270.7 | 271 | 270 | 270 | 270 | +0.05 (+0.02%) | 175 |
| 2 May 2012 | INR | 265.3 | 280 | 265.05 | 269.95 | 269.95 | -0.2 (-0.07%) | 3,328 |
| 30 Apr 2012 | INR | 279.35 | 283 | 268 | 270.15 | 270.15 | -4.95 (-1.80%) | 719 |
| 28 Apr 2012 | INR | 259 | 277.35 | 259 | 275.1 | 275.1 | +22.95 (+9.10%) | 4,964 |
| 27 Apr 2012 | INR | 251.05 | 256.5 | 251.05 | 252.15 | 252.15 | -2.5 (-0.98%) | 162 |
| 26 Apr 2012 | INR | 261 | 265.65 | 252.05 | 254.65 | 254.65 | -9.1 (-3.45%) | 1,351 |
| 25 Apr 2012 | INR | 265 | 272 | 262.3 | 263.75 | 263.75 | +0.05 (+0.02%) | 1,817 |
| 24 Apr 2012 | INR | 264.95 | 265 | 258.05 | 263.7 | 263.7 | +2.6 (+1.00%) | 1,314 |
| 23 Apr 2012 | INR | 263 | 267 | 259.1 | 261.1 | 261.1 | -0.95 (-0.36%) | 926 |
| 20 Apr 2012 | INR | 260.05 | 266.85 | 259.5 | 262.05 | 262.05 | -0.4 (-0.15%) | 321 |
| 19 Apr 2012 | INR | 261 | 265 | 259.4 | 262.45 | 262.45 | -3.1 (-1.17%) | 637 |
| 18 Apr 2012 | INR | 254.25 | 267.4 | 254.25 | 265.55 | 265.55 | +12.25 (+4.84%) | 2,857 |
| 17 Apr 2012 | INR | 256.15 | 256.25 | 249.1 | 253.3 | 253.3 | -2.85 (-1.11%) | 370 |
| 16 Apr 2012 | INR | 252 | 256.25 | 247.5 | 256.15 | 256.15 | +6.25 (+2.50%) | 930 |
| 13 Apr 2012 | INR | 246.6 | 255 | 246.6 | 249.9 | 249.9 | +0.55 (+0.22%) | 612 |
| 12 Apr 2012 | INR | 245 | 253.75 | 245 | 249.35 | 249.35 | +3.85 (+1.57%) | 972 |
| 11 Apr 2012 | INR | 245.5 | 249.9 | 245 | 245.5 | 245.5 | -1.45 (-0.59%) | 850 |
| 10 Apr 2012 | INR | 249.9 | 249.9 | 241.4 | 246.95 | 246.95 | +6.45 (+2.68%) | 434 |
