| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | INR | 73 | 76.95 | 73 | 73.1 | 66.4545 | -1.9 (-2.53%) | 35,675 |
| 16 May 2012 | INR | 74.5 | 75 | 74.5 | 75 | 68.1818 | -0.85 (-1.12%) | 3,013 |
| 15 May 2012 | INR | 70.6 | 77 | 70.6 | 75.85 | 68.9545 | +1.55 (+2.09%) | 3,654 |
| 14 May 2012 | INR | 71.05 | 74.5 | 71.05 | 74.3 | 67.5455 | -0.45 (-0.60%) | 4,703 |
| 11 May 2012 | INR | 77 | 77 | 74.7 | 74.75 | 67.9545 | +0.4 (+0.54%) | 13,050 |
| 10 May 2012 | INR | 74.5 | 77.2 | 70 | 74.35 | 67.5909 | +0.75 (+1.02%) | 2,623 |
| 9 May 2012 | INR | 72.5 | 75.8 | 70.1 | 73.6 | 66.9091 | +0.95 (+1.31%) | 1,150 |
| 8 May 2012 | INR | 72.1 | 74.5 | 72.1 | 72.65 | 66.0455 | -0.6 (-0.82%) | 125 |
| 7 May 2012 | INR | 76.25 | 77.95 | 73.1 | 73.25 | 66.5909 | -1.85 (-2.46%) | 4,080 |
| 4 May 2012 | INR | 78.5 | 78.5 | 74.55 | 75.1 | 68.2727 | +0.3 (+0.40%) | 6,004 |
| 3 May 2012 | INR | 78 | 78 | 74.1 | 74.8 | 68 | -0.2 (-0.27%) | 960 |
| 2 May 2012 | INR | 78.9 | 78.95 | 75 | 75 | 68.1818 | -0.2 (-0.27%) | 873 |
| 30 Apr 2012 | INR | 75.2 | 75.2 | 75.2 | 75.2 | 68.3636 | +0.1 (+0.13%) | 250 |
| 28 Apr 2012 | INR | 75.1 | 75.1 | 75.1 | 75.1 | 68.2727 | -2.3 (-2.97%) | 25 |
| 27 Apr 2012 | INR | 78 | 79.5 | 75 | 77.4 | 70.3636 | +1.35 (+1.78%) | 12,713 |
| 26 Apr 2012 | INR | 76 | 78 | 76 | 76.05 | 69.1364 | -2 (-2.56%) | 3,700 |
| 25 Apr 2012 | INR | 82 | 82 | 78.05 | 78.05 | 70.9545 | -3.2 (-3.94%) | 8,468 |
| 24 Apr 2012 | INR | 75.85 | 81.25 | 75.85 | 81.25 | 73.8636 | +3.75 (+4.84%) | 8,205 |
| 23 Apr 2012 | INR | 77 | 78.55 | 75 | 77.5 | 70.4545 | +2.65 (+3.54%) | 4,533 |
| 20 Apr 2012 | INR | 76 | 76.2 | 73.05 | 74.85 | 68.0455 | -0.9 (-1.19%) | 37,049 |
| 19 Apr 2012 | INR | 78 | 78 | 75.75 | 75.75 | 68.8636 | -0.5 (-0.66%) | 1,125 |
| 18 Apr 2012 | INR | 70.35 | 77.7 | 70.35 | 76.25 | 69.3182 | +2.25 (+3.04%) | 3,229 |
| 17 Apr 2012 | INR | 77.05 | 79.9 | 73.2 | 74 | 67.2727 | -3.05 (-3.96%) | 4,366 |
| 16 Apr 2012 | INR | 81.2 | 82.5 | 77 | 77.05 | 70.0455 | -2.35 (-2.96%) | 2,702 |
| 13 Apr 2012 | INR | 82.8 | 82.8 | 76.25 | 79.4 | 72.1818 | -0.6 (-0.75%) | 6,345 |
| 12 Apr 2012 | INR | 80 | 80 | 80 | 80 | 72.7273 | +1.8 (+2.30%) | 3,005 |
| 11 Apr 2012 | INR | 82 | 82 | 78 | 78.2 | 71.0909 | -2.8 (-3.46%) | 5,115 |
| 10 Apr 2012 | INR | 81 | 81 | 81 | 81 | 73.6364 | +2 (+2.53%) | 81 |
| 9 Apr 2012 | INR | 84 | 84 | 78.15 | 79 | 71.8182 | -2 (-2.47%) | 6,300 |
| 4 Apr 2012 | INR | 80.95 | 81.55 | 80.95 | 81 | 73.6364 | +1.9 (+2.40%) | 16,810 |
