| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 177.7 | 177.7 | 167.75 | 168.75 | 168.75 | -7.15 (-4.06%) | 99,961 |
| 18 May 2012 | INR | 170.9 | 178.3 | 169.75 | 175.9 | 175.9 | +4.3 (+2.51%) | 72,385 |
| 17 May 2012 | INR | 168.35 | 178.9 | 166 | 171.6 | 171.6 | +5.2 (+3.13%) | 144,998 |
| 16 May 2012 | INR | 170 | 173.8 | 164.5 | 166.4 | 166.4 | -7.9 (-4.53%) | 50,750 |
| 15 May 2012 | INR | 164.45 | 178.25 | 161.55 | 174.3 | 174.3 | +8.8 (+5.32%) | 66,725 |
| 14 May 2012 | INR | 168 | 168 | 164.1 | 165.5 | 165.5 | -3.05 (-1.81%) | 18,053 |
| 11 May 2012 | INR | 166 | 169.35 | 165.65 | 168.55 | 168.55 | +0.5 (+0.30%) | 33,691 |
| 10 May 2012 | INR | 165 | 168.7 | 163.35 | 168.05 | 168.05 | +3.95 (+2.41%) | 30,252 |
| 9 May 2012 | INR | 166.4 | 166.55 | 162.5 | 164.1 | 164.1 | -3.9 (-2.32%) | 31,224 |
| 8 May 2012 | INR | 173.95 | 174.75 | 164 | 168 | 168 | -4.2 (-2.44%) | 37,665 |
| 7 May 2012 | INR | 169.6 | 173.5 | 167.15 | 172.2 | 172.2 | +0.2 (+0.12%) | 44,577 |
| 4 May 2012 | INR | 172.8 | 175.7 | 171 | 172 | 172 | -2.1 (-1.21%) | 43,058 |
| 3 May 2012 | INR | 175.15 | 176.95 | 172.3 | 174.1 | 174.1 | -2.3 (-1.30%) | 188,108 |
| 2 May 2012 | INR | 177.7 | 178.6 | 175 | 176.4 | 176.4 | +1.6 (+0.92%) | 56,280 |
| 30 Apr 2012 | INR | 176.9 | 186.1 | 174.05 | 174.8 | 174.8 | -0.85 (-0.48%) | 106,373 |
| 28 Apr 2012 | INR | 169.55 | 176.9 | 168.75 | 175.65 | 175.65 | +4.4 (+2.57%) | 76,309 |
| 27 Apr 2012 | INR | 170.25 | 171.5 | 169.1 | 171.25 | 171.25 | +1.95 (+1.15%) | 39,159 |
| 26 Apr 2012 | INR | 168.25 | 171.1 | 166 | 169.3 | 169.3 | -0.85 (-0.50%) | 25,921 |
| 25 Apr 2012 | INR | 170.8 | 171.75 | 167.65 | 170.15 | 170.15 | -0.5 (-0.29%) | 23,916 |
| 24 Apr 2012 | INR | 172.9 | 173.75 | 169 | 170.65 | 170.65 | -0.7 (-0.41%) | 36,458 |
| 23 Apr 2012 | INR | 172.2 | 173.25 | 170.25 | 171.35 | 171.35 | +0.7 (+0.41%) | 53,060 |
| 20 Apr 2012 | INR | 169.4 | 175 | 169.2 | 170.65 | 170.65 | +1.25 (+0.74%) | 138,754 |
| 19 Apr 2012 | INR | 167.9 | 170.8 | 166.5 | 169.4 | 169.4 | +1.25 (+0.74%) | 43,450 |
| 18 Apr 2012 | INR | 170.85 | 171 | 166.5 | 168.15 | 168.15 | -1 (-0.59%) | 34,893 |
| 17 Apr 2012 | INR | 165.9 | 171.3 | 165.1 | 169.15 | 169.15 | +3.25 (+1.96%) | 105,018 |
| 16 Apr 2012 | INR | 166 | 167.35 | 164.8 | 165.9 | 165.9 | +1.35 (+0.82%) | 38,823 |
| 13 Apr 2012 | INR | 163.9 | 169.45 | 162.4 | 164.55 | 164.55 | +2.4 (+1.48%) | 137,858 |
| 12 Apr 2012 | INR | 161.95 | 163.5 | 161.35 | 162.15 | 162.15 | +1.1 (+0.68%) | 26,177 |
| 11 Apr 2012 | INR | 161 | 162.5 | 160 | 161.05 | 161.05 | -1.35 (-0.83%) | 34,226 |
| 10 Apr 2012 | INR | 164.9 | 164.9 | 161.5 | 162.4 | 162.4 | -1.25 (-0.76%) | 36,216 |
