| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 274.5 | 279.45 | 272.05 | 276.5 | 276.5 | -0.4 (-0.14%) | 10,819 |
| 28 May 2012 | INR | 279.7 | 279.7 | 273.1 | 276.9 | 276.9 | -0.1 (-0.04%) | 4,284 |
| 25 May 2012 | INR | 255.25 | 291.4 | 255.25 | 277 | 277 | +16 (+6.13%) | 49,816 |
| 24 May 2012 | INR | 252.9 | 262.85 | 252.9 | 261 | 261 | +5 (+1.95%) | 7,377 |
| 23 May 2012 | INR | 252.25 | 256 | 252.25 | 256 | 256 | +1.45 (+0.57%) | 3,448 |
| 22 May 2012 | INR | 265 | 265 | 254 | 254.55 | 254.55 | -2.45 (-0.95%) | 6,964 |
| 21 May 2012 | INR | 250 | 264 | 249.1 | 257 | 257 | +11 (+4.47%) | 13,671 |
| 18 May 2012 | INR | 246.8 | 250.95 | 241.55 | 246 | 246 | -1.6 (-0.65%) | 7,729 |
| 17 May 2012 | INR | 254.9 | 254.9 | 245.15 | 247.6 | 247.6 | +1.3 (+0.53%) | 10,304 |
| 16 May 2012 | INR | 248 | 254.75 | 245.25 | 246.3 | 246.3 | -9.85 (-3.85%) | 7,940 |
| 15 May 2012 | INR | 250.25 | 259.7 | 249.05 | 256.15 | 256.15 | +1.65 (+0.65%) | 6,813 |
| 14 May 2012 | INR | 263.95 | 263.95 | 251.65 | 254.5 | 254.5 | -6.65 (-2.55%) | 8,079 |
| 11 May 2012 | INR | 268 | 272.8 | 260.15 | 261.15 | 261.15 | -11.45 (-4.20%) | 11,172 |
| 10 May 2012 | INR | 274.8 | 282 | 270.1 | 272.6 | 272.6 | -1.15 (-0.42%) | 11,188 |
| 9 May 2012 | INR | 289 | 291 | 270 | 273.75 | 273.75 | -9.25 (-3.27%) | 27,032 |
| 8 May 2012 | INR | 288.55 | 299 | 283 | 283 | 283 | -6.95 (-2.40%) | 22,395 |
| 7 May 2012 | INR | 281 | 290.95 | 278.05 | 289.95 | 289.95 | +4.95 (+1.74%) | 12,033 |
| 4 May 2012 | INR | 297.7 | 297.7 | 285 | 285 | 285 | -11 (-3.72%) | 9,247 |
| 3 May 2012 | INR | 297.8 | 299.55 | 289.2 | 296 | 296 | +1.9 (+0.65%) | 14,061 |
| 2 May 2012 | INR | 302 | 308 | 293 | 294.1 | 294.1 | -8.95 (-2.95%) | 18,498 |
| 30 Apr 2012 | INR | 300.25 | 307 | 300 | 303.05 | 303.05 | +1.05 (+0.35%) | 14,830 |
| 28 Apr 2012 | INR | 298 | 304 | 298 | 302 | 302 | +2 (+0.67%) | 616 |
| 27 Apr 2012 | INR | 295.05 | 305.9 | 290.2 | 300 | 300 | -2 (-0.66%) | 13,111 |
| 26 Apr 2012 | INR | 300 | 309.95 | 299 | 302 | 302 | +3 (+1.00%) | 14,398 |
| 25 Apr 2012 | INR | 302.05 | 312.35 | 296.25 | 299 | 299 | -7.25 (-2.37%) | 13,069 |
| 24 Apr 2012 | INR | 306 | 314.95 | 305.3 | 306.25 | 306.25 | +0.25 (+0.08%) | 16,015 |
| 23 Apr 2012 | INR | 326 | 326 | 304.25 | 306 | 306 | -16.25 (-5.04%) | 20,753 |
| 20 Apr 2012 | INR | 311.1 | 338.4 | 311 | 322.25 | 322.25 | +9.95 (+3.19%) | 192,672 |
| 19 Apr 2012 | INR | 314.9 | 315.8 | 306.05 | 312.3 | 312.3 | +0.55 (+0.18%) | 11,959 |
| 18 Apr 2012 | INR | 314 | 322 | 311.05 | 311.75 | 311.75 | -0.8 (-0.26%) | 19,128 |
