| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 195 | 204 | 193 | 197.95 | 197.95 | +4.2 (+2.17%) | 10,448 |
| 18 May 2012 | INR | 200 | 204 | 192.75 | 193.75 | 193.75 | -4.25 (-2.15%) | 11,386 |
| 17 May 2012 | INR | 161.5 | 205.05 | 161.5 | 198 | 198 | +1 (+0.51%) | 14,982 |
| 16 May 2012 | INR | 200 | 200 | 194.6 | 197 | 197 | -2.85 (-1.43%) | 12,507 |
| 15 May 2012 | INR | 193 | 201.7 | 193 | 199.85 | 199.85 | +7 (+3.63%) | 21,009 |
| 14 May 2012 | INR | 190 | 194 | 190 | 192.85 | 192.85 | +3.8 (+2.01%) | 22,491 |
| 11 May 2012 | INR | 191 | 191 | 187 | 189.05 | 189.05 | +0.05 (+0.03%) | 8,000 |
| 10 May 2012 | INR | 190 | 192.3 | 187.8 | 189 | 189 | -0.45 (-0.24%) | 8,895 |
| 9 May 2012 | INR | 188.5 | 192 | 187 | 189.45 | 189.45 | +1.8 (+0.96%) | 5,903 |
| 8 May 2012 | INR | 190 | 192 | 186.7 | 187.65 | 187.65 | +0.05 (+0.03%) | 9,344 |
| 7 May 2012 | INR | 190 | 194 | 180 | 187.6 | 187.6 | -1.9 (-1.00%) | 12,433 |
| 4 May 2012 | INR | 191.95 | 191.95 | 188.5 | 189.5 | 189.5 | -2.35 (-1.22%) | 10,510 |
| 3 May 2012 | INR | 197 | 197 | 191 | 191.85 | 191.85 | -5.15 (-2.61%) | 9,642 |
| 2 May 2012 | INR | 199 | 199 | 196.05 | 197 | 197 | +1.4 (+0.72%) | 12,953 |
| 30 Apr 2012 | INR | 198.95 | 200 | 194.7 | 195.6 | 195.6 | +0.55 (+0.28%) | 15,711 |
| 28 Apr 2012 | INR | 199 | 200 | 195 | 195.05 | 195.05 | +0.05 (+0.03%) | 2,500 |
| 27 Apr 2012 | INR | 195 | 199.8 | 193 | 195 | 195 | +0.7 (+0.36%) | 10,221 |
| 26 Apr 2012 | INR | 190 | 200 | 190 | 194.3 | 194.3 | +6.7 (+3.57%) | 9,143 |
| 25 Apr 2012 | INR | 181.75 | 188 | 181.65 | 187.6 | 187.6 | +5.75 (+3.16%) | 8,384 |
| 24 Apr 2012 | INR | 182 | 182 | 181.7 | 181.85 | 181.85 | -1.1 (-0.60%) | 8,191 |
| 23 Apr 2012 | INR | 182.5 | 183.5 | 181 | 182.95 | 182.95 | +1.95 (+1.08%) | 10,028 |
| 20 Apr 2012 | INR | 181.25 | 181.75 | 181 | 181 | 181 | -0.1 (-0.06%) | 5,872 |
| 19 Apr 2012 | INR | 182.6 | 184 | 180.4 | 181.1 | 181.1 | +0.95 (+0.53%) | 9,422 |
| 18 Apr 2012 | INR | 182 | 182.25 | 180 | 180.15 | 180.15 | -1.35 (-0.74%) | 19,922 |
| 17 Apr 2012 | INR | 181 | 183 | 179.8 | 181.5 | 181.5 | +1 (+0.55%) | 14,970 |
| 16 Apr 2012 | INR | 183.9 | 186.05 | 179.4 | 180.5 | 180.5 | -0.3 (-0.17%) | 8,967 |
| 13 Apr 2012 | INR | 182.5 | 187.2 | 180 | 180.8 | 180.8 | -2.2 (-1.20%) | 8,179 |
| 12 Apr 2012 | INR | 183 | 185 | 181 | 183 | 183 | +2.8 (+1.55%) | 14,115 |
| 11 Apr 2012 | INR | 183 | 185.25 | 179.2 | 180.2 | 180.2 | -1.9 (-1.04%) | 14,700 |
| 10 Apr 2012 | INR | 180.25 | 183 | 180.25 | 182.1 | 182.1 | +1.65 (+0.91%) | 10,250 |
