| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | INR | 540 | 550 | 530 | 540 | 540 | -4.1 (-0.75%) | 2,716 |
| 29 May 2012 | INR | 550 | 558 | 540.1 | 544.1 | 544.1 | -5.9 (-1.07%) | 1,914 |
| 28 May 2012 | INR | 530 | 566 | 530 | 550 | 550 | +8 (+1.48%) | 10,687 |
| 25 May 2012 | INR | 530 | 559 | 530 | 542 | 542 | +2.1 (+0.39%) | 3,499 |
| 24 May 2012 | INR | 523 | 550 | 514.5 | 539.9 | 539.9 | +2 (+0.37%) | 5,494 |
| 23 May 2012 | INR | 510 | 539.5 | 502.15 | 537.9 | 537.9 | +13.9 (+2.65%) | 4,402 |
| 22 May 2012 | INR | 525 | 558 | 515 | 524 | 524 | -11.6 (-2.17%) | 5,863 |
| 21 May 2012 | INR | 532 | 548 | 520 | 535.6 | 535.6 | +3.6 (+0.68%) | 4,774 |
| 18 May 2012 | INR | 504 | 538 | 495 | 532 | 532 | +12.1 (+2.33%) | 8,693 |
| 17 May 2012 | INR | 520 | 538.8 | 509 | 519.9 | 519.9 | -0.35 (-0.07%) | 2,041 |
| 16 May 2012 | INR | 541.1 | 545 | 520.1 | 520.25 | 520.25 | -26.75 (-4.89%) | 5,912 |
| 15 May 2012 | INR | 522 | 547.2 | 517 | 547 | 547 | +27 (+5.19%) | 9,946 |
| 14 May 2012 | INR | 495 | 533.9 | 491 | 520 | 520 | +9.5 (+1.86%) | 6,339 |
| 11 May 2012 | INR | 521 | 534.9 | 510.5 | 510.5 | 510.5 | -22.4 (-4.20%) | 7,346 |
| 10 May 2012 | INR | 550 | 555 | 532.9 | 532.9 | 532.9 | -17.05 (-3.10%) | 5,702 |
| 9 May 2012 | INR | 565.75 | 565.75 | 545 | 549.95 | 549.95 | -15.15 (-2.68%) | 9,295 |
| 8 May 2012 | INR | 585 | 593 | 565 | 565.1 | 565.1 | -32.9 (-5.50%) | 6,233 |
| 7 May 2012 | INR | 601.1 | 620 | 587.55 | 598 | 598 | -18 (-2.92%) | 27,982 |
| 4 May 2012 | INR | 659.85 | 659.85 | 611 | 616 | 616 | -28 (-4.35%) | 2,600 |
| 3 May 2012 | INR | 631 | 665 | 631 | 644 | 644 | -6 (-0.92%) | 2,785 |
| 2 May 2012 | INR | 652 | 675 | 645 | 650 | 650 | -22 (-3.27%) | 4,186 |
| 30 Apr 2012 | INR | 652 | 680 | 637 | 672 | 672 | +12 (+1.82%) | 1,236 |
| 28 Apr 2012 | INR | 672 | 672 | 649 | 660 | 660 | -7 (-1.05%) | 89 |
| 27 Apr 2012 | INR | 679.8 | 679.9 | 651.05 | 667 | 667 | +1.9 (+0.29%) | 3,051 |
| 26 Apr 2012 | INR | 661 | 695 | 661 | 665.1 | 665.1 | -14.8 (-2.18%) | 2,156 |
| 25 Apr 2012 | INR | 692.9 | 708 | 663.05 | 679.9 | 679.9 | -13 (-1.88%) | 3,033 |
| 24 Apr 2012 | INR | 683 | 708.8 | 683 | 692.9 | 692.9 | -9.1 (-1.30%) | 2,603 |
| 23 Apr 2012 | INR | 726 | 739.9 | 701.15 | 702 | 702 | -35 (-4.75%) | 4,988 |
| 20 Apr 2012 | INR | 740 | 754 | 730 | 737 | 737 | -8 (-1.07%) | 12,654 |
| 19 Apr 2012 | INR | 746 | 758 | 735.3 | 745 | 745 | 0.0 (0.0%) | 2,388 |
