| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,241 | 1,275 | 1,240 | 1,257.5 | 41.9167 | +17.95 (+1.45%) | 3,225 |
| 18 May 2012 | INR | 1,290 | 1,302 | 1,236 | 1,239.55 | 41.3183 | -58.1 (-4.48%) | 3,571 |
| 17 May 2012 | INR | 1,313.9 | 1,324.4 | 1,290 | 1,297.65 | 43.255 | -25.5 (-1.93%) | 1,793 |
| 16 May 2012 | INR | 1,324.5 | 1,340 | 1,314.65 | 1,323.15 | 44.105 | -18.9 (-1.41%) | 2,167 |
| 15 May 2012 | INR | 1,379.95 | 1,379.95 | 1,335 | 1,342.05 | 44.735 | -22.25 (-1.63%) | 1,559 |
| 14 May 2012 | INR | 1,406.8 | 1,406.8 | 1,351.1 | 1,364.3 | 45.4767 | -33.85 (-2.42%) | 1,181 |
| 11 May 2012 | INR | 1,420 | 1,425 | 1,396.15 | 1,398.15 | 46.605 | -20.85 (-1.47%) | 1,087 |
| 10 May 2012 | INR | 1,430 | 1,433 | 1,385 | 1,419 | 47.3 | +12.85 (+0.91%) | 2,153 |
| 9 May 2012 | INR | 1,400.05 | 1,415.7 | 1,400.05 | 1,406.15 | 46.8717 | -1.85 (-0.13%) | 554 |
| 8 May 2012 | INR | 1,401.5 | 1,430.95 | 1,401.5 | 1,408 | 46.9333 | -16.9 (-1.19%) | 1,836 |
| 7 May 2012 | INR | 1,425 | 1,437 | 1,375 | 1,424.9 | 47.4967 | +3 (+0.21%) | 36,962 |
| 4 May 2012 | INR | 1,435.1 | 1,445 | 1,418.1 | 1,421.9 | 47.3967 | -19.2 (-1.33%) | 940 |
| 3 May 2012 | INR | 1,462 | 1,463.55 | 1,432.7 | 1,441.1 | 48.0367 | -20.25 (-1.39%) | 850 |
| 2 May 2012 | INR | 1,470 | 1,487.35 | 1,456.5 | 1,461.35 | 48.7117 | -2.7 (-0.18%) | 1,266 |
| 30 Apr 2012 | INR | 1,460.7 | 1,471.3 | 1,456.1 | 1,464.05 | 48.8017 | +5.25 (+0.36%) | 1,078 |
| 28 Apr 2012 | INR | 1,457 | 1,469 | 1,456.5 | 1,458.8 | 48.6267 | -3.8 (-0.26%) | 287 |
| 27 Apr 2012 | INR | 1,452 | 1,469 | 1,443 | 1,462.6 | 48.7533 | -3.35 (-0.23%) | 1,867 |
| 26 Apr 2012 | INR | 1,450 | 1,477.95 | 1,405 | 1,465.95 | 48.865 | -14.9 (-1.01%) | 19,166 |
| 25 Apr 2012 | INR | 1,484.75 | 1,520 | 1,471 | 1,480.85 | 49.3617 | +12.7 (+0.87%) | 9,287 |
| 24 Apr 2012 | INR | 1,497 | 1,497 | 1,465 | 1,468.15 | 48.9383 | -6.8 (-0.46%) | 3,066 |
| 23 Apr 2012 | INR | 1,510.45 | 1,520.9 | 1,468 | 1,474.95 | 49.165 | -25.85 (-1.72%) | 8,853 |
| 20 Apr 2012 | INR | 1,535.25 | 1,535.25 | 1,497.6 | 1,500.8 | 50.0267 | -31.6 (-2.06%) | 2,256 |
| 19 Apr 2012 | INR | 1,531.6 | 1,555.4 | 1,525 | 1,532.4 | 51.08 | +11.65 (+0.77%) | 3,065 |
| 18 Apr 2012 | INR | 1,505 | 1,583.1 | 1,503.5 | 1,520.75 | 50.6917 | +20.4 (+1.36%) | 42,975 |
| 17 Apr 2012 | INR | 1,490 | 1,504.2 | 1,485 | 1,500.35 | 50.0117 | +15.1 (+1.02%) | 513 |
| 16 Apr 2012 | INR | 1,495 | 1,509 | 1,463 | 1,485.25 | 49.5083 | -9.25 (-0.62%) | 20,634 |
| 13 Apr 2012 | INR | 1,495 | 1,500 | 1,485.05 | 1,494.5 | 49.8167 | +9.7 (+0.65%) | 16,040 |
| 12 Apr 2012 | INR | 1,506.6 | 1,506.6 | 1,481.25 | 1,484.8 | 49.4933 | -11.3 (-0.76%) | 3,103 |
| 11 Apr 2012 | INR | 1,500 | 1,500 | 1,489.4 | 1,496.1 | 49.87 | -5.6 (-0.37%) | 11,571 |
| 10 Apr 2012 | INR | 1,524.9 | 1,524.9 | 1,489.45 | 1,501.7 | 50.0567 | -0.45 (-0.03%) | 7,649 |
