| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 374.7 | 375 | 372.86 | 374.7 | 187.35 | +0.6 (+0.16%) | 5,588 |
| 31 May 2012 | INR | 374.96 | 379.9 | 373.54 | 374.1 | 187.05 | -0.16 (-0.04%) | 4,974 |
| 30 May 2012 | INR | 374 | 375 | 372 | 374.26 | 187.13 | -0.7 (-0.19%) | 6,810 |
| 29 May 2012 | INR | 374.26 | 375 | 373.86 | 374.96 | 187.48 | +1.16 (+0.31%) | 4,360 |
| 28 May 2012 | INR | 376 | 379 | 371.46 | 373.8 | 186.9 | -1.06 (-0.28%) | 17,596 |
| 25 May 2012 | INR | 376 | 379.9 | 373.64 | 374.86 | 187.43 | -0.1 (-0.03%) | 6,850 |
| 24 May 2012 | INR | 376 | 378 | 374.96 | 374.96 | 187.48 | 0.0 (0.0%) | 5,004 |
| 23 May 2012 | INR | 376 | 377 | 374.96 | 374.96 | 187.48 | -1.4 (-0.37%) | 6,772 |
| 22 May 2012 | INR | 379 | 380 | 371.14 | 376.36 | 188.18 | -3.1 (-0.82%) | 5,950 |
| 21 May 2012 | INR | 376 | 379.76 | 374.6 | 379.46 | 189.73 | +4.6 (+1.23%) | 10,180 |
| 18 May 2012 | INR | 379 | 379.6 | 374.7 | 374.86 | 187.43 | -1.94 (-0.51%) | 7,148 |
| 17 May 2012 | INR | 376 | 380 | 366.64 | 376.8 | 188.4 | +1.9 (+0.51%) | 15,944 |
| 16 May 2012 | INR | 379.36 | 381.46 | 370.1 | 374.9 | 187.45 | -4 (-1.06%) | 9,166 |
| 15 May 2012 | INR | 379.5 | 381.8 | 370.04 | 378.9 | 189.45 | +0.4 (+0.11%) | 6,366 |
| 14 May 2012 | INR | 379.26 | 380.9 | 377 | 378.5 | 189.25 | +0.74 (+0.20%) | 8,136 |
| 11 May 2012 | INR | 382 | 436.64 | 377 | 377.76 | 188.88 | -2 (-0.53%) | 6,762 |
| 10 May 2012 | INR | 379.4 | 381.96 | 378.36 | 379.76 | 189.88 | +1.5 (+0.40%) | 2,310 |
| 9 May 2012 | INR | 380 | 380 | 377.04 | 378.26 | 189.13 | +0.26 (+0.07%) | 8,654 |
| 8 May 2012 | INR | 379.26 | 381.8 | 378 | 378 | 189 | +0.24 (+0.06%) | 2,020 |
| 7 May 2012 | INR | 378.9 | 380 | 377.54 | 377.76 | 188.88 | -0.24 (-0.06%) | 5,374 |
| 4 May 2012 | INR | 379.8 | 380 | 378 | 378 | 189 | -1.8 (-0.47%) | 9,144 |
| 3 May 2012 | INR | 379.8 | 379.96 | 379 | 379.8 | 189.9 | -0.1 (-0.03%) | 8,750 |
| 2 May 2012 | INR | 379.76 | 380 | 379.5 | 379.9 | 189.95 | +0.04 (+0.01%) | 2,708 |
| 30 Apr 2012 | INR | 381 | 382.04 | 378.26 | 379.86 | 189.93 | -381.94 (-50.14%) | 14,766 |
| 28 Apr 2012 | INR | 759.4 | 761.8 | 758.4 | 761.8 | 380.9 | +382.6 (+100.90%) | 1,500 |
| 27 Apr 2012 | INR | 379.1 | 379.9 | 378.86 | 379.2 | 189.6 | -0.3 (-0.08%) | 24,488 |
| 26 Apr 2012 | INR | 379.54 | 380.64 | 378.54 | 379.5 | 189.75 | +0.14 (+0.04%) | 18,174 |
| 25 Apr 2012 | INR | 379.5 | 380 | 372 | 379.36 | 189.68 | -0.5 (-0.13%) | 11,520 |
| 24 Apr 2012 | INR | 380 | 381.3 | 379 | 379.86 | 189.93 | -0.1 (-0.03%) | 4,516 |
| 23 Apr 2012 | INR | 384 | 386 | 379 | 379.96 | 189.98 | -2.68 (-0.70%) | 15,650 |
