| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,220 | 1,224 | 1,176.15 | 1,197.65 | 1,197.65 | +2.3 (+0.19%) | 7,017 |
| 18 May 2012 | INR | 1,214 | 1,220 | 1,191 | 1,195.35 | 1,195.35 | -18.3 (-1.51%) | 787 |
| 17 May 2012 | INR | 1,220 | 1,223.4 | 1,205.05 | 1,213.65 | 1,213.65 | +6.5 (+0.54%) | 553 |
| 16 May 2012 | INR | 1,220.5 | 1,223 | 1,195 | 1,207.15 | 1,207.15 | -8.35 (-0.69%) | 1,849 |
| 15 May 2012 | INR | 1,249.9 | 1,250 | 1,193.05 | 1,215.5 | 1,215.5 | -13.25 (-1.08%) | 1,652 |
| 14 May 2012 | INR | 1,250 | 1,270 | 1,225 | 1,228.75 | 1,228.75 | -18.45 (-1.48%) | 516 |
| 11 May 2012 | INR | 1,261 | 1,278 | 1,241.2 | 1,247.2 | 1,247.2 | -25.6 (-2.01%) | 951 |
| 10 May 2012 | INR | 1,241 | 1,295 | 1,241 | 1,272.8 | 1,272.8 | +27.95 (+2.25%) | 1,295 |
| 9 May 2012 | INR | 1,263 | 1,263.9 | 1,243.25 | 1,244.85 | 1,244.85 | -14.65 (-1.16%) | 545 |
| 8 May 2012 | INR | 1,279.95 | 1,297.5 | 1,254.9 | 1,259.5 | 1,259.5 | -8.55 (-0.67%) | 1,044 |
| 7 May 2012 | INR | 1,235 | 1,279.05 | 1,221.1 | 1,268.05 | 1,268.05 | +18.95 (+1.52%) | 664 |
| 4 May 2012 | INR | 1,275 | 1,297.5 | 1,233 | 1,249.1 | 1,249.1 | -31.15 (-2.43%) | 1,914 |
| 3 May 2012 | INR | 1,290 | 1,301 | 1,251 | 1,280.25 | 1,280.25 | -16.2 (-1.25%) | 1,356 |
| 2 May 2012 | INR | 1,330 | 1,330 | 1,291.1 | 1,296.45 | 1,296.45 | -11.9 (-0.91%) | 1,087 |
| 30 Apr 2012 | INR | 1,329 | 1,329 | 1,303.25 | 1,308.35 | 1,308.35 | -12.6 (-0.95%) | 552 |
| 28 Apr 2012 | INR | 1,321 | 1,321 | 1,315.05 | 1,320.95 | 1,320.95 | -6.7 (-0.50%) | 102 |
| 27 Apr 2012 | INR | 1,360 | 1,360 | 1,315.55 | 1,327.65 | 1,327.65 | -14.95 (-1.11%) | 817 |
| 26 Apr 2012 | INR | 1,338 | 1,364.95 | 1,335 | 1,342.6 | 1,342.6 | +24.9 (+1.89%) | 2,212 |
| 25 Apr 2012 | INR | 1,349 | 1,349 | 1,311.4 | 1,317.7 | 1,317.7 | -8.55 (-0.64%) | 1,280 |
| 24 Apr 2012 | INR | 1,350 | 1,360 | 1,319.8 | 1,326.25 | 1,326.25 | -22.9 (-1.70%) | 2,063 |
| 23 Apr 2012 | INR | 1,331.25 | 1,410 | 1,331.25 | 1,349.15 | 1,349.15 | +2.85 (+0.21%) | 15,225 |
| 20 Apr 2012 | INR | 1,340 | 1,378 | 1,319.75 | 1,346.3 | 1,346.3 | +18 (+1.36%) | 9,475 |
| 19 Apr 2012 | INR | 1,267.9 | 1,367.9 | 1,267.9 | 1,328.3 | 1,328.3 | +3.65 (+0.28%) | 5,268 |
| 18 Apr 2012 | INR | 1,350 | 1,351 | 1,323 | 1,324.65 | 1,324.65 | -14.05 (-1.05%) | 2,821 |
| 17 Apr 2012 | INR | 1,310 | 1,357.7 | 1,298 | 1,338.7 | 1,338.7 | +31.15 (+2.38%) | 8,905 |
| 16 Apr 2012 | INR | 1,257 | 1,333.55 | 1,255 | 1,307.55 | 1,307.55 | +56.75 (+4.54%) | 11,413 |
| 13 Apr 2012 | INR | 1,236 | 1,267.95 | 1,220 | 1,250.8 | 1,250.8 | +20.8 (+1.69%) | 7,842 |
| 12 Apr 2012 | INR | 1,204 | 1,242.5 | 1,204 | 1,230 | 1,230 | +31.95 (+2.67%) | 6,269 |
| 11 Apr 2012 | INR | 1,203 | 1,207.4 | 1,195 | 1,198.05 | 1,198.05 | -5 (-0.42%) | 3,209 |
| 10 Apr 2012 | INR | 1,210 | 1,217 | 1,200 | 1,203.05 | 1,203.05 | -6.75 (-0.56%) | 1,106 |
