| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,775.3 | 1,856.9 | 1,775.3 | 1,840.8 | 1,840.8 | -3 (-0.16%) | 81 |
| 18 May 2012 | INR | 1,975 | 1,975 | 1,752 | 1,843.8 | 1,843.8 | +63.8 (+3.58%) | 375 |
| 17 May 2012 | INR | 1,829.8 | 1,829.8 | 1,780 | 1,780 | 1,780 | +15 (+0.85%) | 49 |
| 16 May 2012 | INR | 1,799.5 | 1,799.5 | 1,755.25 | 1,765 | 1,765 | -1.45 (-0.08%) | 86 |
| 15 May 2012 | INR | 1,798 | 1,798 | 1,755 | 1,766.45 | 1,766.45 | +5.05 (+0.29%) | 175 |
| 14 May 2012 | INR | 1,761.2 | 1,818.9 | 1,755.05 | 1,761.4 | 1,761.4 | -28.6 (-1.60%) | 327 |
| 11 May 2012 | INR | 1,745 | 1,818 | 1,745 | 1,790 | 1,790 | -45 (-2.45%) | 253 |
| 10 May 2012 | INR | 1,895 | 1,895 | 1,835 | 1,835 | 1,835 | -19.1 (-1.03%) | 68 |
| 9 May 2012 | INR | 1,770 | 1,960 | 1,770 | 1,854.1 | 1,854.1 | +85.4 (+4.83%) | 913 |
| 8 May 2012 | INR | 1,832.95 | 1,833 | 1,752 | 1,768.7 | 1,768.7 | -52.05 (-2.86%) | 205 |
| 7 May 2012 | INR | 1,749 | 1,839 | 1,731 | 1,820.75 | 1,820.75 | +46.15 (+2.60%) | 349 |
| 4 May 2012 | INR | 1,890 | 1,890 | 1,768.1 | 1,774.6 | 1,774.6 | -95.55 (-5.11%) | 557 |
| 3 May 2012 | INR | 1,945 | 1,949 | 1,851 | 1,870.15 | 1,870.15 | -73.2 (-3.77%) | 629 |
| 2 May 2012 | INR | 1,875 | 2,029.95 | 1,875 | 1,943.35 | 1,943.35 | +80.85 (+4.34%) | 6,472 |
| 30 Apr 2012 | INR | 1,877.85 | 1,877.85 | 1,845.05 | 1,862.5 | 1,862.5 | +23.7 (+1.29%) | 204 |
| 28 Apr 2012 | INR | 1,841 | 1,841 | 1,835 | 1,838.8 | 1,838.8 | +4.75 (+0.26%) | 17 |
| 27 Apr 2012 | INR | 1,840 | 1,850 | 1,810.25 | 1,834.05 | 1,834.05 | -14.75 (-0.80%) | 736 |
| 26 Apr 2012 | INR | 1,920 | 1,920 | 1,834 | 1,848.8 | 1,848.8 | +8.65 (+0.47%) | 214 |
| 25 Apr 2012 | INR | 1,889 | 1,890 | 1,831.1 | 1,840.15 | 1,840.15 | -12.05 (-0.65%) | 136 |
| 24 Apr 2012 | INR | 1,889 | 1,889 | 1,838 | 1,852.2 | 1,852.2 | -10.15 (-0.55%) | 303 |
| 23 Apr 2012 | INR | 1,902 | 1,910 | 1,860 | 1,862.35 | 1,862.35 | -1.85 (-0.10%) | 84 |
| 20 Apr 2012 | INR | 1,899 | 1,899 | 1,860 | 1,864.2 | 1,864.2 | -25.55 (-1.35%) | 454 |
| 19 Apr 2012 | INR | 1,890 | 1,890 | 1,860 | 1,889.75 | 1,889.75 | +15.75 (+0.84%) | 79 |
| 18 Apr 2012 | INR | 1,875 | 1,918 | 1,851.1 | 1,874 | 1,874 | +1.7 (+0.09%) | 424 |
| 17 Apr 2012 | INR | 1,900 | 1,900 | 1,866 | 1,872.3 | 1,872.3 | +5.15 (+0.28%) | 301 |
| 16 Apr 2012 | INR | 1,914.65 | 1,914.65 | 1,820.05 | 1,867.15 | 1,867.15 | -10.85 (-0.58%) | 447 |
| 13 Apr 2012 | INR | 1,871 | 1,940 | 1,868 | 1,878 | 1,878 | +11.55 (+0.62%) | 2,323 |
| 12 Apr 2012 | INR | 1,729 | 1,885 | 1,692.25 | 1,866.45 | 1,866.45 | +163.15 (+9.58%) | 2,328 |
| 11 Apr 2012 | INR | 1,729.95 | 1,729.95 | 1,676 | 1,703.3 | 1,703.3 | -18.4 (-1.07%) | 442 |
| 10 Apr 2012 | INR | 1,699 | 1,729 | 1,675 | 1,721.7 | 1,721.7 | +85.05 (+5.20%) | 316 |
