| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | INR | 1,992.2 | 2,054 | 1,974.1 | 2,046 | 204.6 | +21 (+1.04%) | 29,318,990 |
| 1 Jun 2012 | INR | 2,060 | 2,080.5 | 2,017 | 2,025 | 202.5 | -40.9 (-1.98%) | 26,260,160 |
| 31 May 2012 | INR | 2,080 | 2,089 | 2,037.5 | 2,065.9 | 206.59 | -29.1 (-1.39%) | 40,737,620 |
| 30 May 2012 | INR | 2,101.5 | 2,118 | 2,082 | 2,095 | 209.5 | -22 (-1.04%) | 32,384,070 |
| 29 May 2012 | INR | 2,115 | 2,149.9 | 2,104.7 | 2,117 | 211.7 | +13 (+0.62%) | 48,415,290 |
| 28 May 2012 | INR | 2,019 | 2,107 | 2,017 | 2,104 | 210.4 | +91.2 (+4.53%) | 35,316,050 |
| 25 May 2012 | INR | 1,962.4 | 2,018 | 1,954.3 | 2,012.8 | 201.28 | +46.6 (+2.37%) | 29,159,720 |
| 24 May 2012 | INR | 1,958 | 1,974 | 1,925.4 | 1,966.2 | 196.62 | +8.2 (+0.42%) | 32,104,050 |
| 23 May 2012 | INR | 1,933.2 | 1,973.9 | 1,920.5 | 1,958 | 195.8 | +19.4 (+1.00%) | 34,534,760 |
| 22 May 2012 | INR | 2,035 | 2,040 | 1,931.1 | 1,938.6 | 193.86 | -65.4 (-3.26%) | 41,395,000 |
| 21 May 2012 | INR | 1,960 | 2,030 | 1,960 | 2,004 | 200.4 | +48.1 (+2.46%) | 38,849,830 |
| 18 May 2012 | INR | 1,820.1 | 1,957 | 1,820.1 | 1,955.9 | 195.59 | +95.9 (+5.16%) | 88,722,070 |
| 17 May 2012 | INR | 1,835.2 | 1,862 | 1,822.6 | 1,860 | 186 | +36 (+1.97%) | 28,710,190 |
| 16 May 2012 | INR | 1,834 | 1,844.8 | 1,802.3 | 1,824 | 182.4 | -31.3 (-1.69%) | 28,987,000 |
| 15 May 2012 | INR | 1,826 | 1,871.7 | 1,825 | 1,855.3 | 185.53 | +12.1 (+0.66%) | 26,559,600 |
| 14 May 2012 | INR | 1,861 | 1,895.6 | 1,813.5 | 1,843.2 | 184.32 | -15 (-0.81%) | 29,719,730 |
| 11 May 2012 | INR | 1,839 | 1,884.8 | 1,821 | 1,858.2 | 185.82 | +7.2 (+0.39%) | 36,830,270 |
| 10 May 2012 | INR | 1,890 | 1,932.7 | 1,832.3 | 1,851 | 185.1 | -30 (-1.59%) | 41,622,790 |
| 9 May 2012 | INR | 1,936 | 1,955 | 1,876.1 | 1,881 | 188.1 | -57 (-2.94%) | 34,001,410 |
| 8 May 2012 | INR | 2,036 | 2,048.9 | 1,922.9 | 1,938 | 193.8 | -97 (-4.77%) | 30,371,610 |
| 7 May 2012 | INR | 1,946 | 2,040 | 1,876 | 2,035 | 203.5 | +46 (+2.31%) | 38,693,170 |
| 4 May 2012 | INR | 2,067.3 | 2,069 | 1,986 | 1,989 | 198.9 | -92.2 (-4.43%) | 24,320,340 |
| 3 May 2012 | INR | 2,121 | 2,127.8 | 2,075.5 | 2,081.2 | 208.12 | -46.8 (-2.20%) | 22,939,970 |
| 2 May 2012 | INR | 2,145 | 2,168.9 | 2,125.4 | 2,128 | 212.8 | -7 (-0.33%) | 13,934,080 |
| 30 Apr 2012 | INR | 2,131 | 2,169.9 | 2,127 | 2,135 | 213.5 | -4 (-0.19%) | 17,221,600 |
| 28 Apr 2012 | INR | 2,131.9 | 2,140 | 2,114.1 | 2,139 | 213.9 | +19.9 (+0.94%) | 1,429,140 |
| 27 Apr 2012 | INR | 2,152 | 2,168.7 | 2,101 | 2,119.1 | 211.91 | -45.9 (-2.12%) | 25,322,120 |
| 26 Apr 2012 | INR | 2,188 | 2,188 | 2,137 | 2,165 | 216.5 | -7.1 (-0.33%) | 19,133,070 |
| 25 Apr 2012 | INR | 2,189.2 | 2,207 | 2,130.7 | 2,172.1 | 217.21 | -15.4 (-0.70%) | 24,860,580 |
| 24 Apr 2012 | INR | 2,195.1 | 2,215.6 | 2,175.1 | 2,187.5 | 218.75 | +1.5 (+0.07%) | 17,626,560 |
