| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 171 | 182 | 171 | 177.75 | 177.75 | +0.55 (+0.31%) | 31,230 |
| 18 May 2012 | INR | 173 | 179 | 171.1 | 177.2 | 177.2 | +1.7 (+0.97%) | 32,337 |
| 17 May 2012 | INR | 178.4 | 179 | 174.5 | 175.5 | 175.5 | -1.2 (-0.68%) | 31,075 |
| 16 May 2012 | INR | 178.95 | 179 | 172 | 176.7 | 176.7 | -2.7 (-1.51%) | 30,633 |
| 15 May 2012 | INR | 178.5 | 180.6 | 176.95 | 179.4 | 179.4 | -1.2 (-0.66%) | 32,263 |
| 14 May 2012 | INR | 186 | 187.2 | 178 | 180.6 | 180.6 | -3.9 (-2.11%) | 30,758 |
| 11 May 2012 | INR | 185 | 191.95 | 181.15 | 184.5 | 184.5 | -2.6 (-1.39%) | 30,843 |
| 10 May 2012 | INR | 185.9 | 188.9 | 184.3 | 187.1 | 187.1 | +1.25 (+0.67%) | 32,357 |
| 9 May 2012 | INR | 194 | 194.45 | 182.2 | 185.85 | 185.85 | +1.1 (+0.60%) | 30,784 |
| 8 May 2012 | INR | 182 | 198 | 181.15 | 184.75 | 184.75 | -1.95 (-1.04%) | 34,243 |
| 7 May 2012 | INR | 188.8 | 189.45 | 180.75 | 186.7 | 186.7 | -1.35 (-0.72%) | 30,938 |
| 4 May 2012 | INR | 189.5 | 194 | 186 | 188.05 | 188.05 | +1.25 (+0.67%) | 33,661 |
| 3 May 2012 | INR | 185 | 189 | 181 | 186.8 | 186.8 | -0.55 (-0.29%) | 28,077 |
| 2 May 2012 | INR | 190 | 190 | 186 | 187.35 | 187.35 | -2.45 (-1.29%) | 7,611 |
| 30 Apr 2012 | INR | 191.45 | 191.45 | 183.5 | 189.8 | 189.8 | +7.75 (+4.26%) | 7,690 |
| 28 Apr 2012 | INR | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | -1.05 (-0.57%) | 0 |
| 27 Apr 2012 | INR | 181.25 | 190 | 181.25 | 183.1 | 183.1 | +0.2 (+0.11%) | 12,581 |
| 26 Apr 2012 | INR | 188 | 188.1 | 182.25 | 182.9 | 182.9 | -5.1 (-2.71%) | 846 |
| 25 Apr 2012 | INR | 194.9 | 194.9 | 187.2 | 188 | 188 | -3.85 (-2.01%) | 549 |
| 24 Apr 2012 | INR | 191.2 | 193 | 187 | 191.85 | 191.85 | -1.7 (-0.88%) | 966 |
| 23 Apr 2012 | INR | 198 | 200 | 191 | 193.55 | 193.55 | -1.2 (-0.62%) | 4,550 |
| 20 Apr 2012 | INR | 198 | 201 | 194 | 194.75 | 194.75 | -6.1 (-3.04%) | 255 |
| 19 Apr 2012 | INR | 195 | 204.35 | 188 | 200.85 | 200.85 | +7.1 (+3.66%) | 8,452 |
| 18 Apr 2012 | INR | 200 | 201.7 | 191.5 | 193.75 | 193.75 | -5.55 (-2.78%) | 5,062 |
| 17 Apr 2012 | INR | 198.25 | 205.8 | 194.1 | 199.3 | 199.3 | -8.35 (-4.02%) | 11,857 |
| 16 Apr 2012 | INR | 200 | 220.5 | 200 | 207.65 | 207.65 | +14.65 (+7.59%) | 98,723 |
| 13 Apr 2012 | INR | 164.35 | 193 | 164.35 | 193 | 193 | +32.15 (+19.99%) | 15,046 |
| 12 Apr 2012 | INR | 161 | 167 | 159 | 160.85 | 160.85 | +5.55 (+3.57%) | 846 |
| 11 Apr 2012 | INR | 145.1 | 160.75 | 145.1 | 155.3 | 155.3 | +5.75 (+3.84%) | 3,894 |
| 10 Apr 2012 | INR | 143.5 | 154.9 | 140.5 | 149.55 | 149.55 | +3.75 (+2.57%) | 1,467 |
