| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 225 | 225 | 210.1 | 210.55 | 210.55 | +5.55 (+2.71%) | 97 |
| 18 May 2012 | INR | 224 | 224 | 205 | 205 | 205 | -10.15 (-4.72%) | 11 |
| 17 May 2012 | INR | 205 | 217.9 | 205 | 215.15 | 215.15 | +4.05 (+1.92%) | 161 |
| 16 May 2012 | INR | 219.8 | 219.8 | 200.05 | 211.1 | 211.1 | +7.1 (+3.48%) | 33 |
| 15 May 2012 | INR | 201.25 | 207.9 | 201.25 | 204 | 204 | -2.85 (-1.38%) | 55 |
| 14 May 2012 | INR | 210 | 217.6 | 200 | 206.85 | 206.85 | -4.15 (-1.97%) | 421 |
| 11 May 2012 | INR | 208.05 | 221.7 | 202 | 211 | 211 | -4 (-1.86%) | 248 |
| 10 May 2012 | INR | 219 | 219 | 214.95 | 215 | 215 | -4.1 (-1.87%) | 118 |
| 9 May 2012 | INR | 232.85 | 232.85 | 215 | 219.1 | 219.1 | -1.5 (-0.68%) | 166 |
| 8 May 2012 | INR | 225 | 225 | 220.6 | 220.6 | 220.6 | -4.3 (-1.91%) | 131 |
| 7 May 2012 | INR | 225.5 | 226.75 | 218.1 | 224.9 | 224.9 | -0.65 (-0.29%) | 110 |
| 4 May 2012 | INR | 230 | 230 | 224.9 | 225.55 | 225.55 | -4.05 (-1.76%) | 215 |
| 3 May 2012 | INR | 222.05 | 234 | 222.05 | 229.6 | 229.6 | -4.1 (-1.75%) | 733 |
| 2 May 2012 | INR | 227 | 237.75 | 226.55 | 233.7 | 233.7 | +5.35 (+2.34%) | 1,067 |
| 30 Apr 2012 | INR | 240.95 | 240.95 | 228 | 228.35 | 228.35 | +1.15 (+0.51%) | 218 |
| 28 Apr 2012 | INR | 227.2 | 227.2 | 227.2 | 227.2 | 227.2 | -6.5 (-2.78%) | 0 |
| 27 Apr 2012 | INR | 218.45 | 234.8 | 218 | 233.7 | 233.7 | +4.4 (+1.92%) | 1,407 |
| 26 Apr 2012 | INR | 229.3 | 229.3 | 229.3 | 229.3 | 229.3 | +7.3 (+3.29%) | 10 |
| 25 Apr 2012 | INR | 227 | 227 | 222 | 222 | 222 | +0.5 (+0.23%) | 157 |
| 24 Apr 2012 | INR | 222.2 | 224.4 | 217.8 | 221.5 | 221.5 | -3.05 (-1.36%) | 310 |
| 23 Apr 2012 | INR | 238 | 238 | 224 | 224.55 | 224.55 | -6.85 (-2.96%) | 919 |
| 20 Apr 2012 | INR | 239.8 | 239.8 | 230 | 231.4 | 231.4 | -1.85 (-0.79%) | 45 |
| 19 Apr 2012 | INR | 231.35 | 236.45 | 230 | 233.25 | 233.25 | -1.65 (-0.70%) | 1,114 |
| 18 Apr 2012 | INR | 246.45 | 246.45 | 230.7 | 234.9 | 234.9 | -5.35 (-2.23%) | 229 |
| 17 Apr 2012 | INR | 233.05 | 242.95 | 233.05 | 240.25 | 240.25 | +5.1 (+2.17%) | 394 |
| 16 Apr 2012 | INR | 242.55 | 242.55 | 232.55 | 235.15 | 235.15 | -3.6 (-1.51%) | 23 |
| 13 Apr 2012 | INR | 239.7 | 240 | 230.1 | 238.75 | 238.75 | +3.05 (+1.29%) | 242 |
| 12 Apr 2012 | INR | 229.05 | 244 | 229 | 235.7 | 235.7 | +8.4 (+3.70%) | 293 |
| 11 Apr 2012 | INR | 233 | 233.3 | 227.3 | 227.3 | 227.3 | -3.95 (-1.71%) | 156 |
| 10 Apr 2012 | INR | 232.35 | 238.3 | 230 | 231.25 | 231.25 | -7.45 (-3.12%) | 206 |
