| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,219 | 1,234.2 | 1,216 | 1,217.9 | 1,217.9 | -1.25 (-0.10%) | 12,552 |
| 18 May 2012 | INR | 1,211.25 | 1,229 | 1,211.25 | 1,219.15 | 1,219.15 | -10.35 (-0.84%) | 7,989 |
| 17 May 2012 | INR | 1,218 | 1,239 | 1,218 | 1,229.5 | 1,229.5 | +9.8 (+0.80%) | 8,901 |
| 16 May 2012 | INR | 1,225 | 1,230 | 1,211 | 1,219.7 | 1,219.7 | -6.2 (-0.51%) | 10,042 |
| 15 May 2012 | INR | 1,216 | 1,242 | 1,201.05 | 1,225.9 | 1,225.9 | +10.65 (+0.88%) | 12,548 |
| 14 May 2012 | INR | 1,179 | 1,219.75 | 1,175 | 1,215.25 | 1,215.25 | +32.3 (+2.73%) | 81,508 |
| 11 May 2012 | INR | 1,160 | 1,186 | 1,160 | 1,182.95 | 1,182.95 | +21.4 (+1.84%) | 33,820 |
| 10 May 2012 | INR | 1,143.75 | 1,175 | 1,138.1 | 1,161.55 | 1,161.55 | +27.8 (+2.45%) | 17,115 |
| 9 May 2012 | INR | 1,118 | 1,144 | 1,118 | 1,133.75 | 1,133.75 | +4.95 (+0.44%) | 5,185 |
| 8 May 2012 | INR | 1,133.5 | 1,139.95 | 1,123 | 1,128.8 | 1,128.8 | +6.4 (+0.57%) | 2,138 |
| 7 May 2012 | INR | 1,124.8 | 1,133.8 | 1,118 | 1,122.4 | 1,122.4 | -6.6 (-0.58%) | 3,187 |
| 4 May 2012 | INR | 1,132.1 | 1,140 | 1,124 | 1,129 | 1,129 | +1.8 (+0.16%) | 6,581 |
| 3 May 2012 | INR | 1,110 | 1,129.5 | 1,110 | 1,127.2 | 1,127.2 | +9.65 (+0.86%) | 3,351 |
| 2 May 2012 | INR | 1,125.7 | 1,130 | 1,116.4 | 1,117.55 | 1,117.55 | +5.25 (+0.47%) | 2,727 |
| 30 Apr 2012 | INR | 1,124.95 | 1,124.95 | 1,110 | 1,112.3 | 1,112.3 | -7.85 (-0.70%) | 1,967 |
| 28 Apr 2012 | INR | 1,124.95 | 1,124.95 | 1,117 | 1,120.15 | 1,120.15 | +9.7 (+0.87%) | 121 |
| 27 Apr 2012 | INR | 1,128.95 | 1,136.95 | 1,106.85 | 1,110.45 | 1,110.45 | -10.15 (-0.91%) | 3,557 |
| 26 Apr 2012 | INR | 1,155 | 1,159 | 1,111.25 | 1,120.6 | 1,120.6 | -35.15 (-3.04%) | 4,963 |
| 25 Apr 2012 | INR | 1,143.7 | 1,164 | 1,143.7 | 1,155.75 | 1,155.75 | -6.05 (-0.52%) | 3,344 |
| 24 Apr 2012 | INR | 1,131 | 1,167 | 1,114 | 1,161.8 | 1,161.8 | +41.5 (+3.70%) | 8,370 |
| 23 Apr 2012 | INR | 1,141.25 | 1,161 | 1,110.2 | 1,120.3 | 1,120.3 | -30.55 (-2.65%) | 6,026 |
| 20 Apr 2012 | INR | 1,142 | 1,160 | 1,140 | 1,150.85 | 1,150.85 | +8.15 (+0.71%) | 14,311 |
| 19 Apr 2012 | INR | 1,136.45 | 1,147 | 1,133 | 1,142.7 | 1,142.7 | +9.8 (+0.87%) | 4,187 |
| 18 Apr 2012 | INR | 1,125 | 1,140 | 1,125 | 1,132.9 | 1,132.9 | +2.5 (+0.22%) | 5,658 |
| 17 Apr 2012 | INR | 1,126 | 1,132 | 1,126 | 1,130.4 | 1,130.4 | +8.2 (+0.73%) | 2,547 |
| 16 Apr 2012 | INR | 1,107.5 | 1,126 | 1,104 | 1,122.2 | 1,122.2 | +8.2 (+0.74%) | 2,128 |
| 13 Apr 2012 | INR | 1,133.9 | 1,133.9 | 1,110 | 1,114 | 1,114 | -4.65 (-0.42%) | 12,595 |
| 12 Apr 2012 | INR | 1,129 | 1,134.75 | 1,115.1 | 1,118.65 | 1,118.65 | +0.1 (+0.01%) | 6,531 |
| 11 Apr 2012 | INR | 1,112.65 | 1,135 | 1,112.65 | 1,118.55 | 1,118.55 | -5.7 (-0.51%) | 5,965 |
| 10 Apr 2012 | INR | 1,113.4 | 1,129.95 | 1,110.15 | 1,124.25 | 1,124.25 | +7.55 (+0.68%) | 3,783 |
