| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 170.05 | 177.15 | 170.05 | 177.15 | 177.15 | +3.4 (+1.96%) | 2,231 |
| 18 May 2012 | INR | 175 | 179.45 | 171 | 173.75 | 173.75 | +3.75 (+2.21%) | 40,311 |
| 17 May 2012 | INR | 167.1 | 171.95 | 167 | 170 | 170 | -1.55 (-0.90%) | 464 |
| 16 May 2012 | INR | 167.05 | 176.15 | 163.1 | 171.55 | 171.55 | -0.45 (-0.26%) | 6,695 |
| 15 May 2012 | INR | 171.2 | 179.95 | 163.05 | 172 | 172 | -4.95 (-2.80%) | 4,135 |
| 14 May 2012 | INR | 182.5 | 183.9 | 175.15 | 176.95 | 176.95 | -4.75 (-2.61%) | 1,726 |
| 11 May 2012 | INR | 184 | 184 | 171.2 | 181.7 | 181.7 | -4.05 (-2.18%) | 1,476 |
| 10 May 2012 | INR | 199 | 199.4 | 176 | 185.75 | 185.75 | +5.05 (+2.79%) | 50,375 |
| 9 May 2012 | INR | 191.95 | 192 | 171.05 | 180.7 | 180.7 | +2.35 (+1.32%) | 7,123 |
| 8 May 2012 | INR | 176 | 183 | 176 | 178.35 | 178.35 | -1.4 (-0.78%) | 2,732 |
| 7 May 2012 | INR | 182 | 183.85 | 178.05 | 179.75 | 179.75 | -6.6 (-3.54%) | 1,384 |
| 4 May 2012 | INR | 184 | 188.4 | 183.25 | 186.35 | 186.35 | +1.25 (+0.68%) | 64,046 |
| 3 May 2012 | INR | 190 | 193.75 | 184.05 | 185.1 | 185.1 | -0.65 (-0.35%) | 2,462 |
| 2 May 2012 | INR | 192 | 192 | 184.25 | 185.75 | 185.75 | -0.65 (-0.35%) | 20,275 |
| 30 Apr 2012 | INR | 193.7 | 193.7 | 186 | 186.4 | 186.4 | -3.6 (-1.89%) | 38,570 |
| 28 Apr 2012 | INR | 190 | 190 | 190 | 190 | 190 | +4.55 (+2.45%) | 9,267 |
| 27 Apr 2012 | INR | 189.75 | 189.75 | 185.1 | 185.45 | 185.45 | -2.75 (-1.46%) | 503 |
| 26 Apr 2012 | INR | 191.2 | 191.5 | 185.05 | 188.2 | 188.2 | -1.8 (-0.95%) | 93,969 |
| 25 Apr 2012 | INR | 191.5 | 193 | 186.3 | 190 | 190 | -1.5 (-0.78%) | 108,156 |
| 24 Apr 2012 | INR | 194 | 197.8 | 189.05 | 191.5 | 191.5 | -3.5 (-1.79%) | 104,722 |
| 23 Apr 2012 | INR | 187.9 | 198.8 | 187.9 | 195 | 195 | +10.65 (+5.78%) | 56,864 |
| 20 Apr 2012 | INR | 184.3 | 186.85 | 183.75 | 184.35 | 184.35 | -0.45 (-0.24%) | 6,946 |
| 19 Apr 2012 | INR | 182.95 | 188 | 181.25 | 184.8 | 184.8 | +2.3 (+1.26%) | 14,272 |
| 18 Apr 2012 | INR | 180.15 | 183 | 180.15 | 182.5 | 182.5 | +2.4 (+1.33%) | 14,606 |
| 17 Apr 2012 | INR | 183.1 | 185.75 | 175.05 | 180.1 | 180.1 | -2.85 (-1.56%) | 17,682 |
| 16 Apr 2012 | INR | 182.7 | 185 | 180.3 | 182.95 | 182.95 | -0.6 (-0.33%) | 20,848 |
| 13 Apr 2012 | INR | 189 | 196.9 | 182.35 | 183.55 | 183.55 | -1.5 (-0.81%) | 5,291 |
| 12 Apr 2012 | INR | 187.2 | 187.2 | 182.75 | 185.05 | 185.05 | -2.15 (-1.15%) | 41,813 |
| 11 Apr 2012 | INR | 186.05 | 188.65 | 183.5 | 187.2 | 187.2 | -1.85 (-0.98%) | 925 |
| 10 Apr 2012 | INR | 182.1 | 189.7 | 180.15 | 189.05 | 189.05 | +2.6 (+1.39%) | 30,081 |
