| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 222 | 226 | 221.1 | 222.3 | 222.3 | -1 (-0.45%) | 2,914 |
| 18 May 2012 | INR | 218 | 224.9 | 218 | 223.3 | 223.3 | -0.6 (-0.27%) | 3,026 |
| 17 May 2012 | INR | 224 | 229.15 | 221.2 | 223.9 | 223.9 | +2.3 (+1.04%) | 8,020 |
| 16 May 2012 | INR | 226.2 | 226.2 | 220.25 | 221.6 | 221.6 | -4.1 (-1.82%) | 3,003 |
| 15 May 2012 | INR | 225 | 228.5 | 222 | 225.7 | 225.7 | -1.05 (-0.46%) | 8,743 |
| 14 May 2012 | INR | 233.35 | 233.35 | 226 | 226.75 | 226.75 | -4.85 (-2.09%) | 4,837 |
| 11 May 2012 | INR | 236 | 237.35 | 230.15 | 231.6 | 231.6 | -3.95 (-1.68%) | 3,836 |
| 10 May 2012 | INR | 235.95 | 241.9 | 235 | 235.55 | 235.55 | +2.65 (+1.14%) | 4,316 |
| 9 May 2012 | INR | 238 | 239 | 231.05 | 232.9 | 232.9 | -3.5 (-1.48%) | 2,667 |
| 8 May 2012 | INR | 243.75 | 251.95 | 235.15 | 236.4 | 236.4 | -2.35 (-0.98%) | 16,457 |
| 7 May 2012 | INR | 232 | 243 | 229 | 238.75 | 238.75 | +0.85 (+0.36%) | 9,297 |
| 4 May 2012 | INR | 243.7 | 244.8 | 236.2 | 237.9 | 237.9 | -5.4 (-2.22%) | 6,631 |
| 3 May 2012 | INR | 241.6 | 250.95 | 238.15 | 243.3 | 243.3 | +2.6 (+1.08%) | 19,072 |
| 2 May 2012 | INR | 243 | 244 | 239.55 | 240.7 | 240.7 | -0.7 (-0.29%) | 5,477 |
| 30 Apr 2012 | INR | 240.1 | 244 | 240 | 241.4 | 241.4 | +2.65 (+1.11%) | 4,782 |
| 28 Apr 2012 | INR | 238.5 | 241 | 236.4 | 238.75 | 238.75 | +1.5 (+0.63%) | 1,186 |
| 27 Apr 2012 | INR | 241 | 242 | 237 | 237.25 | 237.25 | -2.3 (-0.96%) | 3,960 |
| 26 Apr 2012 | INR | 241.4 | 242.5 | 238 | 239.55 | 239.55 | -1.35 (-0.56%) | 3,832 |
| 25 Apr 2012 | INR | 245.2 | 247 | 239.5 | 240.9 | 240.9 | -3.25 (-1.33%) | 6,405 |
| 24 Apr 2012 | INR | 240.8 | 252.55 | 239 | 244.15 | 244.15 | +1.45 (+0.60%) | 22,389 |
| 23 Apr 2012 | INR | 250 | 250.95 | 238.6 | 242.7 | 242.7 | -5.55 (-2.24%) | 7,337 |
| 20 Apr 2012 | INR | 251 | 251.7 | 247.35 | 248.25 | 248.25 | -3 (-1.19%) | 4,628 |
| 19 Apr 2012 | INR | 252.05 | 254 | 250 | 251.25 | 251.25 | -0.65 (-0.26%) | 3,846 |
| 18 Apr 2012 | INR | 252 | 254.4 | 251.55 | 251.9 | 251.9 | +1.9 (+0.76%) | 5,262 |
| 17 Apr 2012 | INR | 246.05 | 253.95 | 244.5 | 250 | 250 | +3 (+1.21%) | 14,661 |
| 16 Apr 2012 | INR | 254 | 255.2 | 244.5 | 247 | 247 | -7.25 (-2.85%) | 27,159 |
| 13 Apr 2012 | INR | 258.1 | 259.9 | 253.3 | 254.25 | 254.25 | -2.45 (-0.95%) | 5,373 |
| 12 Apr 2012 | INR | 258.65 | 261 | 255.65 | 256.7 | 256.7 | +0.6 (+0.23%) | 6,154 |
| 11 Apr 2012 | INR | 252.65 | 262.5 | 252.2 | 256.1 | 256.1 | +2.65 (+1.05%) | 20,540 |
| 10 Apr 2012 | INR | 258.8 | 258.8 | 253 | 253.45 | 253.45 | -1.3 (-0.51%) | 5,226 |
