| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 422.8 | 454.2 | 422.2 | 449.8 | 449.8 | +20.6 (+4.80%) | 116,940 |
| 31 May 2012 | INR | 434 | 449 | 420 | 429.2 | 429.2 | -0.4 (-0.09%) | 25,620 |
| 30 May 2012 | INR | 450 | 450 | 425 | 429.6 | 429.6 | -18.6 (-4.15%) | 42,800 |
| 29 May 2012 | INR | 414.2 | 451 | 414.2 | 448.2 | 448.2 | +27.2 (+6.46%) | 49,880 |
| 28 May 2012 | INR | 423.4 | 428 | 411 | 421 | 421 | +0.8 (+0.19%) | 95,080 |
| 25 May 2012 | INR | 431.8 | 431.8 | 416 | 420.2 | 420.2 | -0.8 (-0.19%) | 28,920 |
| 24 May 2012 | INR | 435 | 457 | 420 | 421 | 421 | -8.8 (-2.05%) | 159,880 |
| 23 May 2012 | INR | 405 | 437.8 | 375.4 | 429.8 | 429.8 | +15.4 (+3.72%) | 112,220 |
| 22 May 2012 | INR | 410 | 416 | 406 | 414.4 | 414.4 | +7.8 (+1.92%) | 20,540 |
| 21 May 2012 | INR | 421 | 421 | 394 | 406.6 | 406.6 | +3.4 (+0.84%) | 44,640 |
| 18 May 2012 | INR | 380 | 406 | 375.2 | 403.2 | 403.2 | +18.2 (+4.73%) | 73,040 |
| 17 May 2012 | INR | 364 | 390 | 361 | 385 | 385 | +20.6 (+5.65%) | 169,280 |
| 16 May 2012 | INR | 367.6 | 367.6 | 356.6 | 364.4 | 364.4 | +1 (+0.28%) | 329,600 |
| 15 May 2012 | INR | 370 | 383 | 360 | 363.4 | 363.4 | -5.4 (-1.46%) | 237,660 |
| 14 May 2012 | INR | 351.2 | 399.6 | 351.2 | 368.8 | 368.8 | +35.8 (+10.75%) | 817,120 |
| 11 May 2012 | INR | 340 | 340 | 320 | 333 | 333 | -4.8 (-1.42%) | 7,720 |
| 10 May 2012 | INR | 335 | 345 | 322.8 | 337.8 | 337.8 | +15.2 (+4.71%) | 12,920 |
| 9 May 2012 | INR | 326 | 335 | 321.2 | 322.6 | 322.6 | +2.4 (+0.75%) | 6,040 |
| 8 May 2012 | INR | 320.4 | 320.4 | 320 | 320.2 | 320.2 | -8.6 (-2.62%) | 1,000 |
| 7 May 2012 | INR | 310 | 340 | 305 | 328.8 | 328.8 | +15.8 (+5.05%) | 8,640 |
| 4 May 2012 | INR | 314.8 | 322.4 | 312.2 | 313 | 313 | -16.4 (-4.98%) | 16,480 |
| 3 May 2012 | INR | 323 | 335 | 323 | 329.4 | 329.4 | -8.6 (-2.54%) | 2,440 |
| 2 May 2012 | INR | 317.2 | 349.8 | 317.2 | 338 | 338 | +23.8 (+7.57%) | 28,780 |
| 30 Apr 2012 | INR | 370 | 370 | 312 | 314.2 | 314.2 | -5,985.8 (-95.01%) | 29,120 |
| 28 Apr 2012 | INR | 6,500 | 6,660 | 6,300 | 6,300 | 6,300 | +5,986.2 (+1907.65%) | 440 |
| 27 Apr 2012 | INR | 302.6 | 326 | 302.6 | 313.8 | 313.8 | +4 (+1.29%) | 1,014,840 |
| 26 Apr 2012 | INR | 305.2 | 324.8 | 305.2 | 309.8 | 309.8 | -3.8 (-1.21%) | 3,560 |
| 25 Apr 2012 | INR | 312 | 326 | 311.2 | 313.6 | 313.6 | -7.4 (-2.31%) | 64,440 |
| 24 Apr 2012 | INR | 330.2 | 330.2 | 318 | 321 | 321 | -3.8 (-1.17%) | 7,120 |
| 23 Apr 2012 | INR | 330 | 339.8 | 321 | 324.8 | 324.8 | -5.4 (-1.64%) | 8,440 |
