| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 162 | 162 | 159 | 159.8 | 159.8 | -3.35 (-2.05%) | 16,473 |
| 17 May 2012 | INR | 161 | 165 | 160.1 | 163.15 | 163.15 | +1.6 (+0.99%) | 4,609 |
| 16 May 2012 | INR | 162 | 162 | 160 | 161.55 | 161.55 | +1.55 (+0.97%) | 11,400 |
| 15 May 2012 | INR | 162 | 162 | 160 | 160 | 160 | -2 (-1.23%) | 157 |
| 14 May 2012 | INR | 163 | 163 | 161 | 162 | 162 | +4.25 (+2.69%) | 11,500 |
| 11 May 2012 | INR | 163 | 163 | 156 | 157.75 | 157.75 | -3.25 (-2.02%) | 14,740 |
| 10 May 2012 | INR | 161 | 161 | 161 | 161 | 161 | -0.95 (-0.59%) | 495 |
| 9 May 2012 | INR | 160.05 | 162.9 | 160.05 | 161.95 | 161.95 | -0.05 (-0.03%) | 577 |
| 8 May 2012 | INR | 163 | 167 | 162 | 162 | 162 | -1 (-0.61%) | 1,050 |
| 7 May 2012 | INR | 163 | 166 | 160 | 163 | 163 | +1 (+0.62%) | 1,062 |
| 4 May 2012 | INR | 160 | 163 | 159 | 162 | 162 | +2 (+1.25%) | 11,267 |
| 3 May 2012 | INR | 163 | 163 | 160 | 160 | 160 | -1.05 (-0.65%) | 14,042 |
| 2 May 2012 | INR | 160.5 | 163 | 160 | 161.05 | 161.05 | +0.05 (+0.03%) | 502 |
| 30 Apr 2012 | INR | 163 | 163 | 161 | 161 | 161 | +1 (+0.63%) | 3,450 |
| 28 Apr 2012 | INR | 160 | 160 | 160 | 160 | 160 | -3 (-1.84%) | 400 |
| 27 Apr 2012 | INR | 163 | 163 | 160 | 163 | 163 | -0.1 (-0.06%) | 12,117 |
| 26 Apr 2012 | INR | 156.5 | 167 | 156.45 | 163.1 | 163.1 | +0.4 (+0.25%) | 10,745 |
| 25 Apr 2012 | INR | 161 | 163.5 | 159 | 162.7 | 162.7 | +1.95 (+1.21%) | 6,225 |
| 24 Apr 2012 | INR | 160 | 163 | 159 | 160.75 | 160.75 | -1.6 (-0.99%) | 675 |
| 23 Apr 2012 | INR | 170 | 177.95 | 162 | 162.35 | 162.35 | -7.15 (-4.22%) | 1,511 |
| 20 Apr 2012 | INR | 170 | 171 | 165 | 169.5 | 169.5 | -0.95 (-0.56%) | 3,164 |
| 19 Apr 2012 | INR | 168 | 174.9 | 166.6 | 170.45 | 170.45 | +0.55 (+0.32%) | 5,359 |
| 18 Apr 2012 | INR | 166 | 174.9 | 163.1 | 169.9 | 169.9 | +2.95 (+1.77%) | 24,406 |
| 17 Apr 2012 | INR | 159 | 167 | 159 | 166.95 | 166.95 | +6.95 (+4.34%) | 683 |
| 16 Apr 2012 | INR | 156 | 160 | 156 | 160 | 160 | +4.7 (+3.03%) | 389 |
| 13 Apr 2012 | INR | 152 | 158 | 152 | 155.3 | 155.3 | +4.5 (+2.98%) | 13,021 |
| 12 Apr 2012 | INR | 145 | 150.8 | 145 | 150.8 | 150.8 | +7.15 (+4.98%) | 1,334 |
| 11 Apr 2012 | INR | 140 | 145.45 | 138 | 143.65 | 143.65 | +5 (+3.61%) | 6,182 |
| 10 Apr 2012 | INR | 137 | 139.9 | 137 | 138.65 | 138.65 | +4.35 (+3.24%) | 18,014 |
| 9 Apr 2012 | INR | 140 | 144.6 | 131 | 134.3 | 134.3 | -3.45 (-2.50%) | 7,188 |
