| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,057.5 | 1,060 | 1,035 | 1,050 | 1,050 | -0.35 (-0.03%) | 473 |
| 18 May 2012 | INR | 1,045.35 | 1,074.25 | 1,040.4 | 1,050.35 | 1,050.35 | -12.15 (-1.14%) | 906 |
| 17 May 2012 | INR | 1,060.05 | 1,074.95 | 1,040.1 | 1,062.5 | 1,062.5 | -6.15 (-0.58%) | 1,321 |
| 16 May 2012 | INR | 1,057.1 | 1,074.95 | 1,050.3 | 1,068.65 | 1,068.65 | +4.55 (+0.43%) | 553 |
| 15 May 2012 | INR | 1,057.1 | 1,074.95 | 1,057.1 | 1,064.1 | 1,064.1 | +5.1 (+0.48%) | 565 |
| 14 May 2012 | INR | 1,074.95 | 1,074.95 | 1,043.55 | 1,059 | 1,059 | -15.7 (-1.46%) | 931 |
| 11 May 2012 | INR | 1,060 | 1,078 | 1,046.7 | 1,074.7 | 1,074.7 | +13.75 (+1.30%) | 3,171 |
| 10 May 2012 | INR | 1,049 | 1,074 | 1,049 | 1,060.95 | 1,060.95 | +16.55 (+1.58%) | 4,994 |
| 9 May 2012 | INR | 1,030 | 1,052 | 1,030 | 1,044.4 | 1,044.4 | +9.35 (+0.90%) | 1,294 |
| 8 May 2012 | INR | 1,022.3 | 1,044.9 | 1,022.3 | 1,035.05 | 1,035.05 | +5.35 (+0.52%) | 1,070 |
| 7 May 2012 | INR | 1,005 | 1,034 | 991 | 1,029.7 | 1,029.7 | +23.6 (+2.35%) | 924 |
| 4 May 2012 | INR | 1,022 | 1,022 | 971.65 | 1,006.1 | 1,006.1 | -21.6 (-2.10%) | 3,383 |
| 3 May 2012 | INR | 1,032 | 1,038 | 1,025.65 | 1,027.7 | 1,027.7 | -5.95 (-0.58%) | 766 |
| 2 May 2012 | INR | 1,043 | 1,048.95 | 1,032 | 1,033.65 | 1,033.65 | -11.85 (-1.13%) | 851 |
| 30 Apr 2012 | INR | 1,048.95 | 1,049 | 1,040 | 1,045.5 | 1,045.5 | +11.1 (+1.07%) | 274 |
| 28 Apr 2012 | INR | 1,042 | 1,042 | 1,026 | 1,034.4 | 1,034.4 | -10.75 (-1.03%) | 178 |
| 27 Apr 2012 | INR | 1,067.05 | 1,069.95 | 1,040 | 1,045.15 | 1,045.15 | -18.15 (-1.71%) | 27,083 |
| 26 Apr 2012 | INR | 1,045 | 1,076 | 1,045 | 1,063.3 | 1,063.3 | +16.25 (+1.55%) | 2,135 |
| 25 Apr 2012 | INR | 1,030 | 1,050 | 1,025 | 1,047.05 | 1,047.05 | +25.95 (+2.54%) | 705 |
| 24 Apr 2012 | INR | 1,035 | 1,039.95 | 1,018.05 | 1,021.1 | 1,021.1 | -14.2 (-1.37%) | 1,301 |
| 23 Apr 2012 | INR | 1,060.1 | 1,060.1 | 1,025 | 1,035.3 | 1,035.3 | -21.05 (-1.99%) | 2,989 |
| 20 Apr 2012 | INR | 1,065 | 1,075.1 | 1,051.15 | 1,056.35 | 1,056.35 | -16.45 (-1.53%) | 3,016 |
| 19 Apr 2012 | INR | 1,082 | 1,083 | 1,061.55 | 1,072.8 | 1,072.8 | +2.65 (+0.25%) | 12,344 |
| 18 Apr 2012 | INR | 1,072 | 1,075 | 1,062.5 | 1,070.15 | 1,070.15 | +3.65 (+0.34%) | 17,034 |
| 17 Apr 2012 | INR | 1,075 | 1,084.9 | 1,046.1 | 1,066.5 | 1,066.5 | -2.7 (-0.25%) | 4,362 |
| 16 Apr 2012 | INR | 1,085.45 | 1,085.95 | 1,060.5 | 1,069.2 | 1,069.2 | +8.4 (+0.79%) | 3,568 |
| 13 Apr 2012 | INR | 1,065 | 1,080 | 1,052 | 1,060.8 | 1,060.8 | +5.85 (+0.55%) | 2,342 |
| 12 Apr 2012 | INR | 1,055 | 1,084 | 1,050.3 | 1,054.95 | 1,054.95 | -16.6 (-1.55%) | 4,143 |
| 11 Apr 2012 | INR | 1,035 | 1,113.85 | 1,023.05 | 1,071.55 | 1,071.55 | +26.9 (+2.58%) | 8,984 |
| 10 Apr 2012 | INR | 1,040 | 1,069.35 | 1,037.05 | 1,044.65 | 1,044.65 | -21.8 (-2.04%) | 3,589 |
