| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 747.4 | 767.8 | 741 | 744.55 | 744.55 | +2.55 (+0.34%) | 152,796 |
| 28 May 2012 | INR | 743 | 753.25 | 738.05 | 742 | 742 | +6.3 (+0.86%) | 57,520 |
| 25 May 2012 | INR | 742.95 | 748.65 | 734.05 | 735.7 | 735.7 | -6.3 (-0.85%) | 65,418 |
| 24 May 2012 | INR | 736 | 746 | 730.6 | 742 | 742 | +8.7 (+1.19%) | 59,346 |
| 23 May 2012 | INR | 745.05 | 752.9 | 725 | 733.3 | 733.3 | -13.9 (-1.86%) | 48,143 |
| 22 May 2012 | INR | 756.4 | 771.95 | 741.55 | 747.2 | 747.2 | +1.95 (+0.26%) | 123,784 |
| 21 May 2012 | INR | 750 | 764.9 | 737.1 | 745.25 | 745.25 | +1.25 (+0.17%) | 87,490 |
| 18 May 2012 | INR | 752.55 | 754.1 | 734.5 | 744 | 744 | -15 (-1.98%) | 72,193 |
| 17 May 2012 | INR | 766 | 786.8 | 755 | 759 | 759 | +1.05 (+0.14%) | 140,717 |
| 16 May 2012 | INR | 756 | 804.9 | 748.95 | 757.95 | 757.95 | -5.05 (-0.66%) | 410,631 |
| 15 May 2012 | INR | 747 | 777.95 | 730.9 | 763 | 763 | +11.95 (+1.59%) | 177,826 |
| 14 May 2012 | INR | 774.6 | 788 | 738 | 751.05 | 751.05 | -14.95 (-1.95%) | 73,467 |
| 11 May 2012 | INR | 779 | 801.05 | 761.4 | 766 | 766 | -17 (-2.17%) | 95,972 |
| 10 May 2012 | INR | 785.75 | 816.15 | 776.1 | 783 | 783 | -3.5 (-0.45%) | 158,930 |
| 9 May 2012 | INR | 775 | 822.8 | 771.2 | 786.5 | 786.5 | +8.5 (+1.09%) | 383,502 |
| 8 May 2012 | INR | 736.8 | 844.4 | 735.05 | 778 | 778 | +35.5 (+4.78%) | 1,168,037 |
| 7 May 2012 | INR | 761 | 764.2 | 725.3 | 742.5 | 742.5 | -17.5 (-2.30%) | 57,357 |
| 4 May 2012 | INR | 799.9 | 814.4 | 758.05 | 760 | 760 | -44.95 (-5.58%) | 94,381 |
| 3 May 2012 | INR | 803.95 | 825 | 787 | 804.95 | 804.95 | -0.05 (-0.01%) | 357,637 |
| 2 May 2012 | INR | 784.65 | 826 | 770 | 805 | 805 | +21 (+2.68%) | 614,367 |
| 30 Apr 2012 | INR | 743 | 798.25 | 743 | 784 | 784 | +42.15 (+5.68%) | 503,967 |
| 28 Apr 2012 | INR | 679 | 741.85 | 676 | 741.85 | 741.85 | +69.85 (+10.39%) | 100,221 |
| 27 Apr 2012 | INR | 687 | 696 | 670.1 | 672 | 672 | -17 (-2.47%) | 24,158 |
| 26 Apr 2012 | INR | 704 | 704 | 681.05 | 689 | 689 | -4.9 (-0.71%) | 26,232 |
| 25 Apr 2012 | INR | 729.95 | 729.95 | 691.55 | 693.9 | 693.9 | -19.1 (-2.68%) | 15,699 |
| 24 Apr 2012 | INR | 739 | 740.1 | 710.2 | 713 | 713 | -14 (-1.93%) | 18,952 |
| 23 Apr 2012 | INR | 772.05 | 772.05 | 715 | 727 | 727 | -34 (-4.47%) | 13,101 |
| 20 Apr 2012 | INR | 766 | 774.95 | 756.05 | 761 | 761 | -10 (-1.30%) | 24,308 |
| 19 Apr 2012 | INR | 776 | 792 | 765 | 771 | 771 | -5 (-0.64%) | 27,985 |
| 18 Apr 2012 | INR | 781 | 790 | 775.7 | 776 | 776 | -2 (-0.26%) | 15,741 |
