| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 182.5 | 187 | 181.1 | 183.3 | 183.3 | -1.75 (-0.95%) | 3,231 |
| 18 May 2012 | INR | 189.95 | 190 | 183.25 | 185.05 | 185.05 | -3.65 (-1.93%) | 5,196 |
| 17 May 2012 | INR | 184 | 193.9 | 181.15 | 188.7 | 188.7 | +8.95 (+4.98%) | 22,902 |
| 16 May 2012 | INR | 179 | 181 | 177.3 | 179.75 | 179.75 | +0.2 (+0.11%) | 2,597 |
| 15 May 2012 | INR | 182 | 182 | 178.9 | 179.55 | 179.55 | -0.8 (-0.44%) | 2,831 |
| 14 May 2012 | INR | 176.5 | 182 | 176.5 | 180.35 | 180.35 | +4.3 (+2.44%) | 6,754 |
| 11 May 2012 | INR | 175.3 | 180 | 173.5 | 176.05 | 176.05 | -2 (-1.12%) | 3,777 |
| 10 May 2012 | INR | 184.35 | 184.35 | 175.2 | 178.05 | 178.05 | -4.1 (-2.25%) | 8,718 |
| 9 May 2012 | INR | 188.75 | 189.75 | 180.2 | 182.15 | 182.15 | -5.7 (-3.03%) | 7,270 |
| 8 May 2012 | INR | 177 | 195.5 | 176 | 187.85 | 187.85 | +9.65 (+5.42%) | 80,442 |
| 7 May 2012 | INR | 180 | 180.75 | 174.65 | 178.2 | 178.2 | -0.95 (-0.53%) | 7,901 |
| 4 May 2012 | INR | 179.4 | 182.25 | 177.5 | 179.15 | 179.15 | -2.95 (-1.62%) | 2,487 |
| 3 May 2012 | INR | 183 | 184.9 | 180 | 182.1 | 182.1 | -2.75 (-1.49%) | 2,726 |
| 2 May 2012 | INR | 181.1 | 186 | 180.6 | 184.85 | 184.85 | +3.9 (+2.16%) | 3,006 |
| 30 Apr 2012 | INR | 179.2 | 182 | 179.2 | 180.95 | 180.95 | +0.85 (+0.47%) | 689 |
| 28 Apr 2012 | INR | 180.1 | 180.1 | 180.1 | 180.1 | 180.1 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | INR | 181.95 | 181.95 | 179.35 | 180.1 | 180.1 | +0.05 (+0.03%) | 1,939 |
| 26 Apr 2012 | INR | 182.5 | 184.9 | 178.5 | 180.05 | 180.05 | -1.05 (-0.58%) | 13,574 |
| 25 Apr 2012 | INR | 185 | 186.8 | 180.05 | 181.1 | 181.1 | -3.3 (-1.79%) | 980 |
| 24 Apr 2012 | INR | 184.5 | 185.55 | 183.75 | 184.4 | 184.4 | +0.05 (+0.03%) | 902 |
| 23 Apr 2012 | INR | 185.05 | 187 | 183.75 | 184.35 | 184.35 | -0.15 (-0.08%) | 2,146 |
| 20 Apr 2012 | INR | 181.55 | 186.95 | 178.95 | 184.5 | 184.5 | +2.35 (+1.29%) | 11,611 |
| 19 Apr 2012 | INR | 184 | 186.45 | 180.05 | 182.15 | 182.15 | -3.6 (-1.94%) | 3,554 |
| 18 Apr 2012 | INR | 183.85 | 186 | 183.85 | 185.75 | 185.75 | +1.45 (+0.79%) | 4,206 |
| 17 Apr 2012 | INR | 184 | 185 | 180.3 | 184.3 | 184.3 | +1.25 (+0.68%) | 1,253 |
| 16 Apr 2012 | INR | 179.5 | 184.4 | 177.55 | 183.05 | 183.05 | +3.3 (+1.84%) | 7,101 |
| 13 Apr 2012 | INR | 190.35 | 190.35 | 178.7 | 179.75 | 179.75 | -7.35 (-3.93%) | 9,332 |
| 12 Apr 2012 | INR | 190.3 | 191 | 186.25 | 187.1 | 187.1 | +0.05 (+0.03%) | 3,632 |
| 11 Apr 2012 | INR | 189.6 | 192.2 | 184.4 | 187.05 | 187.05 | -3.85 (-2.02%) | 4,335 |
| 10 Apr 2012 | INR | 194.35 | 195 | 190 | 190.9 | 190.9 | -1.75 (-0.91%) | 2,482 |
