| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 384 | 384 | 381 | 381 | 190.5 | +9.85 (+2.65%) | 41 |
| 18 May 2012 | INR | 364.45 | 380.9 | 364.1 | 371.15 | 185.575 | -11.35 (-2.97%) | 291 |
| 17 May 2012 | INR | 378 | 387.95 | 376.2 | 382.5 | 191.25 | +2.3 (+0.60%) | 301 |
| 16 May 2012 | INR | 380.3 | 400 | 380.2 | 380.2 | 190.1 | -2.65 (-0.69%) | 417 |
| 15 May 2012 | INR | 393 | 393 | 381 | 382.85 | 191.425 | -4.15 (-1.07%) | 53 |
| 14 May 2012 | INR | 408.75 | 408.75 | 382.75 | 387 | 193.5 | +2 (+0.52%) | 27 |
| 11 May 2012 | INR | 399.75 | 399.75 | 385 | 385 | 192.5 | -3 (-0.77%) | 46 |
| 10 May 2012 | INR | 400 | 400 | 386.5 | 388 | 194 | +1.85 (+0.48%) | 1,008 |
| 9 May 2012 | INR | 405 | 405 | 385.15 | 386.15 | 193.075 | -16.85 (-4.18%) | 101 |
| 8 May 2012 | INR | 403 | 403 | 403 | 403 | 201.5 | 0.0 (0.0%) | 0 |
| 7 May 2012 | INR | 403 | 403 | 403 | 403 | 201.5 | +7.95 (+2.01%) | 1 |
| 4 May 2012 | INR | 400 | 400 | 395.05 | 395.05 | 197.525 | +3.5 (+0.89%) | 176 |
| 3 May 2012 | INR | 400 | 400 | 391.5 | 391.55 | 195.775 | -5.55 (-1.40%) | 50 |
| 2 May 2012 | INR | 409.4 | 409.4 | 392.25 | 397.1 | 198.55 | +2.35 (+0.60%) | 259 |
| 30 Apr 2012 | INR | 414.45 | 414.45 | 393.6 | 394.75 | 197.375 | -0.25 (-0.06%) | 61 |
| 28 Apr 2012 | INR | 395 | 395 | 395 | 395 | 197.5 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | INR | 405 | 405 | 391.25 | 395 | 197.5 | -2.35 (-0.59%) | 39 |
| 26 Apr 2012 | INR | 398 | 398.35 | 396 | 397.35 | 198.675 | -2.65 (-0.66%) | 275 |
| 25 Apr 2012 | INR | 402 | 402 | 396 | 400 | 200 | -3 (-0.74%) | 26 |
| 24 Apr 2012 | INR | 403 | 403 | 403 | 403 | 201.5 | 0.0 (0.0%) | 20 |
| 23 Apr 2012 | INR | 371.95 | 406 | 371.95 | 403 | 201.5 | +4.7 (+1.18%) | 178 |
| 20 Apr 2012 | INR | 404.9 | 404.9 | 392.15 | 398.3 | 199.15 | +0.3 (+0.08%) | 422 |
| 19 Apr 2012 | INR | 398 | 398 | 398 | 398 | 199 | +3.35 (+0.85%) | 100 |
| 18 Apr 2012 | INR | 408 | 408 | 387.1 | 394.65 | 197.325 | -10.5 (-2.59%) | 376 |
| 17 Apr 2012 | INR | 410 | 410 | 399.45 | 405.15 | 202.575 | +6.1 (+1.53%) | 197 |
| 16 Apr 2012 | INR | 417 | 417 | 394.25 | 399.05 | 199.525 | +4.05 (+1.03%) | 21 |
| 13 Apr 2012 | INR | 401.05 | 402.55 | 392 | 395 | 197.5 | +1 (+0.25%) | 363 |
| 12 Apr 2012 | INR | 394 | 394 | 394 | 394 | 197 | -11 (-2.72%) | 6 |
| 11 Apr 2012 | INR | 409.75 | 409.75 | 390 | 405 | 202.5 | +4.75 (+1.19%) | 226 |
| 10 Apr 2012 | INR | 395.55 | 405 | 395.55 | 400.25 | 200.125 | -5.45 (-1.34%) | 54 |
