| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 148 | 151 | 146.55 | 149.55 | 149.55 | +1.35 (+0.91%) | 8,368 |
| 18 May 2012 | INR | 144 | 149.6 | 143 | 148.2 | 148.2 | +1.95 (+1.33%) | 8,728 |
| 17 May 2012 | INR | 142.9 | 147 | 139.25 | 146.25 | 146.25 | +5.5 (+3.91%) | 18,286 |
| 16 May 2012 | INR | 141.95 | 143.6 | 139 | 140.75 | 140.75 | -1.2 (-0.85%) | 19,515 |
| 15 May 2012 | INR | 144.55 | 146.7 | 141.2 | 141.95 | 141.95 | -2.6 (-1.80%) | 17,577 |
| 14 May 2012 | INR | 150.95 | 152.8 | 143 | 144.55 | 144.55 | -4.65 (-3.12%) | 15,454 |
| 11 May 2012 | INR | 153 | 153 | 146 | 149.2 | 149.2 | +0.05 (+0.03%) | 13,647 |
| 10 May 2012 | INR | 152.15 | 154.8 | 149.1 | 149.15 | 149.15 | -3 (-1.97%) | 13,504 |
| 9 May 2012 | INR | 151.05 | 154.8 | 147.3 | 152.15 | 152.15 | +1.1 (+0.73%) | 10,448 |
| 8 May 2012 | INR | 154.85 | 157 | 149.05 | 151.05 | 151.05 | -3.6 (-2.33%) | 2,530 |
| 7 May 2012 | INR | 152 | 155.6 | 146.3 | 154.65 | 154.65 | +0.35 (+0.23%) | 11,443 |
| 4 May 2012 | INR | 155.3 | 158 | 147.2 | 154.3 | 154.3 | -0.95 (-0.61%) | 21,511 |
| 3 May 2012 | INR | 158 | 158 | 155 | 155.25 | 155.25 | -2.45 (-1.55%) | 6,291 |
| 2 May 2012 | INR | 161.3 | 163.4 | 156.1 | 157.7 | 157.7 | -2.1 (-1.31%) | 7,520 |
| 30 Apr 2012 | INR | 165 | 165 | 158.25 | 159.8 | 159.8 | +1.4 (+0.88%) | 18,083 |
| 28 Apr 2012 | INR | 161.55 | 161.55 | 158 | 158.4 | 158.4 | -2.85 (-1.77%) | 4,963 |
| 27 Apr 2012 | INR | 163.9 | 164.8 | 158 | 161.25 | 161.25 | +1.5 (+0.94%) | 726,746 |
| 26 Apr 2012 | INR | 150 | 161.2 | 146 | 159.75 | 159.75 | +9.25 (+6.15%) | 114,028 |
| 25 Apr 2012 | INR | 155.15 | 158 | 150 | 150.5 | 150.5 | -5.6 (-3.59%) | 19,777 |
| 24 Apr 2012 | INR | 162.95 | 162.95 | 155 | 156.1 | 156.1 | -2.25 (-1.42%) | 10,557 |
| 23 Apr 2012 | INR | 161.15 | 162.95 | 153.15 | 158.35 | 158.35 | -4.55 (-2.79%) | 45,534 |
| 20 Apr 2012 | INR | 167 | 169 | 158.7 | 162.9 | 162.9 | -6.5 (-3.84%) | 72,747 |
| 19 Apr 2012 | INR | 167 | 174.95 | 163.5 | 169.4 | 169.4 | -1.95 (-1.14%) | 72,654 |
| 18 Apr 2012 | INR | 180 | 180 | 170.25 | 171.35 | 171.35 | -5.75 (-3.25%) | 23,508 |
| 17 Apr 2012 | INR | 175.5 | 179 | 173.1 | 177.1 | 177.1 | +1.85 (+1.06%) | 31,002 |
| 16 Apr 2012 | INR | 175 | 176.9 | 173.25 | 175.25 | 175.25 | +0.7 (+0.40%) | 17,426 |
| 13 Apr 2012 | INR | 179.3 | 179.3 | 173.5 | 174.55 | 174.55 | -5.2 (-2.89%) | 8,647 |
| 12 Apr 2012 | INR | 180.95 | 181.25 | 176.3 | 179.75 | 179.75 | +0.9 (+0.50%) | 12,121 |
| 11 Apr 2012 | INR | 179.8 | 182 | 178.05 | 178.85 | 178.85 | -0.65 (-0.36%) | 15,667 |
| 10 Apr 2012 | INR | 185 | 185 | 178.3 | 179.5 | 179.5 | +0.1 (+0.06%) | 9,717 |
