| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 609 | 622 | 598 | 610.6 | 61.06 | +10.95 (+1.83%) | 438,836 |
| 18 May 2012 | INR | 590.1 | 613.9 | 581 | 599.65 | 59.965 | -2.2 (-0.37%) | 650,260 |
| 17 May 2012 | INR | 620.1 | 632.7 | 595.1 | 601.85 | 60.185 | -17.6 (-2.84%) | 1,008,902 |
| 16 May 2012 | INR | 630.3 | 645.1 | 613.1 | 619.45 | 61.945 | -33.75 (-5.17%) | 798,863 |
| 15 May 2012 | INR | 615 | 657.35 | 610 | 653.2 | 65.32 | +33.65 (+5.43%) | 771,302 |
| 14 May 2012 | INR | 620.55 | 660.9 | 608.65 | 619.55 | 61.955 | -7.5 (-1.20%) | 1,064,778 |
| 11 May 2012 | INR | 663 | 668 | 606.1 | 627.05 | 62.705 | -34.35 (-5.19%) | 1,205,504 |
| 10 May 2012 | INR | 664.7 | 684.9 | 655.2 | 661.4 | 66.14 | +0.3 (+0.05%) | 428,213 |
| 9 May 2012 | INR | 701.05 | 701.05 | 656.7 | 661.1 | 66.11 | -28.9 (-4.19%) | 691,399 |
| 8 May 2012 | INR | 730 | 735.4 | 682.1 | 690 | 69 | -31.3 (-4.34%) | 598,742 |
| 7 May 2012 | INR | 664.85 | 730.15 | 648.15 | 721.3 | 72.13 | +53.05 (+7.94%) | 605,934 |
| 4 May 2012 | INR | 680 | 680.5 | 654.35 | 668.25 | 66.825 | -11.8 (-1.74%) | 276,093 |
| 3 May 2012 | INR | 705 | 705 | 676 | 680.05 | 68.005 | -16.5 (-2.37%) | 227,351 |
| 2 May 2012 | INR | 696.9 | 710.8 | 694.1 | 696.55 | 69.655 | +4.6 (+0.66%) | 303,663 |
| 30 Apr 2012 | INR | 683 | 698.6 | 681 | 691.95 | 69.195 | +11.55 (+1.70%) | 236,834 |
| 28 Apr 2012 | INR | 683 | 685 | 678.1 | 680.4 | 68.04 | 0.0 (0.0%) | 31,967 |
| 27 Apr 2012 | INR | 680.05 | 699 | 665 | 680.4 | 68.04 | +0.6 (+0.09%) | 422,734 |
| 26 Apr 2012 | INR | 691 | 703.45 | 676.1 | 679.8 | 67.98 | -7.7 (-1.12%) | 446,855 |
| 25 Apr 2012 | INR | 700 | 704.25 | 676 | 687.5 | 68.75 | -9.4 (-1.35%) | 455,060 |
| 24 Apr 2012 | INR | 712 | 715.2 | 693 | 696.9 | 69.69 | -13.15 (-1.85%) | 344,907 |
| 23 Apr 2012 | INR | 750 | 755 | 705.5 | 710.05 | 71.005 | -40.5 (-5.40%) | 342,774 |
| 20 Apr 2012 | INR | 765 | 767.8 | 740.6 | 750.55 | 75.055 | -12.2 (-1.60%) | 542,745 |
| 19 Apr 2012 | INR | 760 | 766.9 | 755.3 | 762.75 | 76.275 | +5.1 (+0.67%) | 261,485 |
| 18 Apr 2012 | INR | 757 | 771.9 | 753 | 757.65 | 75.765 | +7.15 (+0.95%) | 345,589 |
| 17 Apr 2012 | INR | 756 | 759.5 | 738.05 | 750.5 | 75.05 | -1.95 (-0.26%) | 371,935 |
| 16 Apr 2012 | INR | 741 | 759.7 | 739 | 752.45 | 75.245 | +15.25 (+2.07%) | 362,559 |
| 13 Apr 2012 | INR | 710.05 | 750.5 | 703.95 | 737.2 | 73.72 | +29.85 (+4.22%) | 1,182,806 |
| 12 Apr 2012 | INR | 698.8 | 713.8 | 698.8 | 707.35 | 70.735 | +13.05 (+1.88%) | 305,241 |
| 11 Apr 2012 | INR | 688 | 714.75 | 681.65 | 694.3 | 69.43 | -2.55 (-0.37%) | 479,323 |
| 10 Apr 2012 | INR | 688 | 701.5 | 685 | 696.85 | 69.685 | +9.75 (+1.42%) | 355,645 |
