| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 160 | 170 | 156.5 | 160.9 | 160.9 | +3.75 (+2.39%) | 13,992 |
| 18 May 2012 | INR | 174.95 | 174.95 | 151.1 | 157.15 | 157.15 | -15 (-8.71%) | 16,057 |
| 17 May 2012 | INR | 176 | 179.9 | 165.95 | 172.15 | 172.15 | +0.55 (+0.32%) | 15,709 |
| 16 May 2012 | INR | 176.95 | 178 | 170.1 | 171.6 | 171.6 | -13.4 (-7.24%) | 11,524 |
| 15 May 2012 | INR | 185 | 185 | 177.3 | 185 | 185 | +10.7 (+6.14%) | 14,696 |
| 14 May 2012 | INR | 178 | 178 | 174.15 | 174.3 | 174.3 | -3.5 (-1.97%) | 10,001 |
| 11 May 2012 | INR | 179.05 | 179.25 | 168.5 | 177.8 | 177.8 | +1.35 (+0.77%) | 15,222 |
| 10 May 2012 | INR | 177.5 | 177.8 | 173 | 176.45 | 176.45 | -1.45 (-0.82%) | 14,094 |
| 9 May 2012 | INR | 183 | 183 | 175 | 177.9 | 177.9 | -1.05 (-0.59%) | 9,373 |
| 8 May 2012 | INR | 179.95 | 179.95 | 177 | 178.95 | 178.95 | +1.55 (+0.87%) | 8,930 |
| 7 May 2012 | INR | 179.8 | 179.9 | 170.5 | 177.4 | 177.4 | -0.65 (-0.37%) | 10,296 |
| 4 May 2012 | INR | 179.05 | 179.05 | 176 | 178.05 | 178.05 | -1.8 (-1.00%) | 9,870 |
| 3 May 2012 | INR | 179 | 180.05 | 177 | 179.85 | 179.85 | 0.0 (0.0%) | 10,725 |
| 2 May 2012 | INR | 181.8 | 181.8 | 177.85 | 179.85 | 179.85 | +2.85 (+1.61%) | 11,113 |
| 30 Apr 2012 | INR | 182 | 184.9 | 175.3 | 177 | 177 | -3.7 (-2.05%) | 10,656 |
| 28 Apr 2012 | INR | 183 | 183 | 178 | 180.7 | 180.7 | +0.15 (+0.08%) | 1,607 |
| 27 Apr 2012 | INR | 182 | 182.05 | 179.05 | 180.55 | 180.55 | -1.05 (-0.58%) | 10,382 |
| 26 Apr 2012 | INR | 181 | 185.9 | 175.3 | 181.6 | 181.6 | +1.85 (+1.03%) | 10,328 |
| 25 Apr 2012 | INR | 182.5 | 183 | 178.35 | 179.75 | 179.75 | -3.15 (-1.72%) | 10,486 |
| 24 Apr 2012 | INR | 182.5 | 185 | 179 | 182.9 | 182.9 | -0.4 (-0.22%) | 9,493 |
| 23 Apr 2012 | INR | 181.6 | 183.5 | 179 | 183.3 | 183.3 | +0.1 (+0.05%) | 11,043 |
| 20 Apr 2012 | INR | 179 | 185 | 176.95 | 183.2 | 183.2 | +3.2 (+1.78%) | 13,009 |
| 19 Apr 2012 | INR | 182.25 | 183.05 | 180 | 180 | 180 | -0.95 (-0.53%) | 10,383 |
| 18 Apr 2012 | INR | 182.25 | 184 | 180 | 180.95 | 180.95 | +1.25 (+0.70%) | 9,930 |
| 17 Apr 2012 | INR | 181 | 181 | 176.35 | 179.7 | 179.7 | +1.25 (+0.70%) | 8,404 |
| 16 Apr 2012 | INR | 180 | 181 | 175 | 178.45 | 178.45 | +0.75 (+0.42%) | 10,811 |
| 13 Apr 2012 | INR | 179 | 186 | 177 | 177.7 | 177.7 | -4.25 (-2.34%) | 9,810 |
| 12 Apr 2012 | INR | 182 | 184 | 178.95 | 181.95 | 181.95 | +0.65 (+0.36%) | 9,485 |
| 11 Apr 2012 | INR | 180 | 185.7 | 179.3 | 181.3 | 181.3 | -1.3 (-0.71%) | 9,564 |
| 10 Apr 2012 | INR | 182.1 | 185.95 | 182 | 182.6 | 182.6 | +0.95 (+0.52%) | 8,028 |
