| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 635 | 657.4 | 635 | 642.05 | 128.41 | +3.25 (+0.51%) | 174,382 |
| 18 May 2012 | INR | 615 | 644.9 | 608.35 | 638.8 | 127.76 | +11 (+1.75%) | 268,725 |
| 17 May 2012 | INR | 640.1 | 661.35 | 622.2 | 627.8 | 125.56 | -8.6 (-1.35%) | 343,305 |
| 16 May 2012 | INR | 666.05 | 667 | 626.7 | 636.4 | 127.28 | -29.65 (-4.45%) | 288,244 |
| 15 May 2012 | INR | 628 | 669.7 | 627 | 666.05 | 133.21 | +37.3 (+5.93%) | 400,756 |
| 14 May 2012 | INR | 619 | 632.4 | 611 | 628.75 | 125.75 | +14.8 (+2.41%) | 266,204 |
| 11 May 2012 | INR | 635 | 635 | 610 | 613.95 | 122.79 | -20.35 (-3.21%) | 292,575 |
| 10 May 2012 | INR | 660 | 664 | 624.9 | 634.3 | 126.86 | -17.05 (-2.62%) | 535,025 |
| 9 May 2012 | INR | 695 | 696.9 | 644.45 | 651.35 | 130.27 | -45 (-6.46%) | 271,193 |
| 8 May 2012 | INR | 715 | 733.8 | 692.5 | 696.35 | 139.27 | -17.55 (-2.46%) | 230,283 |
| 7 May 2012 | INR | 738.9 | 738.9 | 686 | 713.9 | 142.78 | -25.55 (-3.46%) | 368,192 |
| 4 May 2012 | INR | 760 | 784.9 | 721.1 | 739.45 | 147.89 | -21.35 (-2.81%) | 411,278 |
| 3 May 2012 | INR | 778 | 778.5 | 756.65 | 760.8 | 152.16 | -23.45 (-2.99%) | 196,282 |
| 2 May 2012 | INR | 785 | 796.8 | 778 | 784.25 | 156.85 | +3.1 (+0.40%) | 228,268 |
| 30 Apr 2012 | INR | 780 | 804.4 | 766 | 781.15 | 156.23 | -3.6 (-0.46%) | 592,816 |
| 28 Apr 2012 | INR | 777 | 792 | 774 | 784.75 | 156.95 | +12.05 (+1.56%) | 87,154 |
| 27 Apr 2012 | INR | 785 | 790.1 | 754.4 | 772.7 | 154.54 | -9.7 (-1.24%) | 514,514 |
| 26 Apr 2012 | INR | 755 | 802.65 | 734.05 | 782.4 | 156.48 | +43.85 (+5.94%) | 1,307,019 |
| 25 Apr 2012 | INR | 688 | 744.8 | 684 | 738.55 | 147.71 | +56.35 (+8.26%) | 776,971 |
| 24 Apr 2012 | INR | 675.4 | 714.5 | 670 | 682.2 | 136.44 | -13.75 (-1.98%) | 344,192 |
| 23 Apr 2012 | INR | 762 | 771.2 | 690 | 695.95 | 139.19 | -67.7 (-8.87%) | 352,774 |
| 20 Apr 2012 | INR | 752 | 782 | 750.3 | 763.65 | 152.73 | +12.85 (+1.71%) | 454,711 |
| 19 Apr 2012 | INR | 740 | 756 | 727.4 | 750.8 | 150.16 | +13 (+1.76%) | 184,094 |
| 18 Apr 2012 | INR | 730 | 751.9 | 723.2 | 737.8 | 147.56 | +12.45 (+1.72%) | 251,237 |
| 17 Apr 2012 | INR | 696 | 732.15 | 696 | 725.35 | 145.07 | +25.2 (+3.60%) | 197,152 |
| 16 Apr 2012 | INR | 689 | 707.6 | 685 | 700.15 | 140.03 | +9.15 (+1.32%) | 109,613 |
| 13 Apr 2012 | INR | 703.45 | 714.95 | 686 | 691 | 138.2 | -12.55 (-1.78%) | 170,334 |
| 12 Apr 2012 | INR | 709.8 | 719 | 688.5 | 703.55 | 140.71 | -11.6 (-1.62%) | 272,684 |
| 11 Apr 2012 | INR | 710 | 734.8 | 705.3 | 715.15 | 143.03 | +3.3 (+0.46%) | 348,381 |
| 10 Apr 2012 | INR | 720.1 | 729 | 700 | 711.85 | 142.37 | -10.65 (-1.47%) | 296,890 |
