| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 140 | 142 | 138.1 | 138.8 | 138.8 | -0.2 (-0.14%) | 1,643 |
| 18 May 2012 | INR | 133.15 | 140.8 | 133.15 | 139 | 139 | -0.5 (-0.36%) | 4,288 |
| 17 May 2012 | INR | 146 | 146 | 138.5 | 139.5 | 139.5 | -4.7 (-3.26%) | 8,908 |
| 16 May 2012 | INR | 141.5 | 144.8 | 139.75 | 144.2 | 144.2 | +1.2 (+0.84%) | 11,775 |
| 15 May 2012 | INR | 144.65 | 145 | 142.5 | 143 | 143 | -2 (-1.38%) | 4,781 |
| 14 May 2012 | INR | 144 | 145 | 141.95 | 145 | 145 | +0.45 (+0.31%) | 54,830 |
| 11 May 2012 | INR | 145.1 | 145.3 | 137.7 | 144.55 | 144.55 | +0.5 (+0.35%) | 19,387 |
| 10 May 2012 | INR | 143 | 145 | 143 | 144.05 | 144.05 | -0.95 (-0.66%) | 62,493 |
| 9 May 2012 | INR | 142 | 145 | 141 | 145 | 145 | +1.3 (+0.90%) | 46,048 |
| 8 May 2012 | INR | 149.9 | 153.9 | 142.25 | 143.7 | 143.7 | -3.15 (-2.15%) | 15,000 |
| 7 May 2012 | INR | 140.8 | 147.8 | 138.1 | 146.85 | 146.85 | +6.2 (+4.41%) | 46,765 |
| 4 May 2012 | INR | 144.95 | 145 | 137.55 | 140.65 | 140.65 | -4.3 (-2.97%) | 45,377 |
| 3 May 2012 | INR | 151.05 | 151.05 | 144.5 | 144.95 | 144.95 | -4.45 (-2.98%) | 11,781 |
| 2 May 2012 | INR | 152 | 152 | 147.45 | 149.4 | 149.4 | +1.65 (+1.12%) | 14,585 |
| 30 Apr 2012 | INR | 143 | 149.7 | 142.55 | 147.75 | 147.75 | +5.1 (+3.58%) | 33,343 |
| 28 Apr 2012 | INR | 144 | 144 | 142.1 | 142.65 | 142.65 | -1.95 (-1.35%) | 295 |
| 27 Apr 2012 | INR | 147 | 147.95 | 140.55 | 144.6 | 144.6 | -1.85 (-1.26%) | 36,576 |
| 26 Apr 2012 | INR | 147 | 147.9 | 144 | 146.45 | 146.45 | -0.45 (-0.31%) | 8,452 |
| 25 Apr 2012 | INR | 145.05 | 149 | 140.5 | 146.9 | 146.9 | -0.25 (-0.17%) | 13,835 |
| 24 Apr 2012 | INR | 150 | 153.95 | 144.6 | 147.15 | 147.15 | -3.5 (-2.32%) | 4,308 |
| 23 Apr 2012 | INR | 151.9 | 152.9 | 146.05 | 150.65 | 150.65 | -0.05 (-0.03%) | 25,923 |
| 20 Apr 2012 | INR | 152.15 | 153.95 | 149.15 | 150.7 | 150.7 | -1.5 (-0.99%) | 6,011 |
| 19 Apr 2012 | INR | 156.45 | 156.7 | 149.75 | 152.2 | 152.2 | -3.3 (-2.12%) | 36,746 |
| 18 Apr 2012 | INR | 155.65 | 158 | 152 | 155.5 | 155.5 | +0.4 (+0.26%) | 18,534 |
| 17 Apr 2012 | INR | 152.9 | 156 | 150.05 | 155.1 | 155.1 | +2.3 (+1.51%) | 24,506 |
| 16 Apr 2012 | INR | 150.05 | 153.5 | 147.05 | 152.8 | 152.8 | +1.95 (+1.29%) | 15,178 |
| 13 Apr 2012 | INR | 145.15 | 152 | 145.15 | 150.85 | 150.85 | +5.9 (+4.07%) | 27,289 |
| 12 Apr 2012 | INR | 145.9 | 147 | 143.5 | 144.95 | 144.95 | +0.85 (+0.59%) | 47,622 |
| 11 Apr 2012 | INR | 148.95 | 149.35 | 142.05 | 144.1 | 144.1 | -5.55 (-3.71%) | 70,314 |
| 10 Apr 2012 | INR | 150 | 152 | 148.95 | 149.65 | 149.65 | -2.3 (-1.51%) | 17,402 |
