| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,210 | 1,224.8 | 1,205.55 | 1,208.9 | 1,208.9 | -2.55 (-0.21%) | 79,520 |
| 18 May 2012 | INR | 1,199.8 | 1,225 | 1,195.25 | 1,211.45 | 1,211.45 | -8.85 (-0.73%) | 163,950 |
| 17 May 2012 | INR | 1,223.7 | 1,234.9 | 1,199.05 | 1,220.3 | 1,220.3 | -2.75 (-0.22%) | 91,846 |
| 16 May 2012 | INR | 1,221.1 | 1,241 | 1,208.1 | 1,223.05 | 1,223.05 | -3.05 (-0.25%) | 152,057 |
| 15 May 2012 | INR | 1,215 | 1,232.95 | 1,215 | 1,226.1 | 1,226.1 | -1.5 (-0.12%) | 109,711 |
| 14 May 2012 | INR | 1,230 | 1,233.8 | 1,220.75 | 1,227.6 | 1,227.6 | -3.9 (-0.32%) | 135,951 |
| 11 May 2012 | INR | 1,221 | 1,237.25 | 1,221 | 1,231.5 | 1,231.5 | -2.05 (-0.17%) | 153,325 |
| 10 May 2012 | INR | 1,229.5 | 1,242.05 | 1,224.5 | 1,233.55 | 1,233.55 | +7.65 (+0.62%) | 198,989 |
| 9 May 2012 | INR | 1,202.9 | 1,235.2 | 1,195.45 | 1,225.9 | 1,225.9 | +25.55 (+2.13%) | 352,938 |
| 8 May 2012 | INR | 1,225 | 1,235.45 | 1,197 | 1,200.35 | 1,200.35 | -73.55 (-5.77%) | 675,041 |
| 7 May 2012 | INR | 1,265.55 | 1,279.8 | 1,249.95 | 1,273.9 | 1,273.9 | -4.2 (-0.33%) | 203,051 |
| 4 May 2012 | INR | 1,269 | 1,294.8 | 1,263 | 1,278.1 | 1,278.1 | -2.25 (-0.18%) | 234,596 |
| 3 May 2012 | INR | 1,260 | 1,284.6 | 1,259.1 | 1,280.35 | 1,280.35 | +12.65 (+1.00%) | 316,998 |
| 2 May 2012 | INR | 1,245 | 1,275.3 | 1,244.9 | 1,267.7 | 1,267.7 | +22.8 (+1.83%) | 434,939 |
| 30 Apr 2012 | INR | 1,204 | 1,250 | 1,204 | 1,244.9 | 1,244.9 | +41.95 (+3.49%) | 286,531 |
| 28 Apr 2012 | INR | 1,199 | 1,208 | 1,196.35 | 1,202.95 | 1,202.95 | -2.5 (-0.21%) | 9,742 |
| 27 Apr 2012 | INR | 1,193 | 1,210 | 1,190.95 | 1,205.45 | 1,205.45 | +13.45 (+1.13%) | 209,302 |
| 26 Apr 2012 | INR | 1,174 | 1,199 | 1,164.2 | 1,192 | 1,192 | +19.7 (+1.68%) | 259,804 |
| 25 Apr 2012 | INR | 1,192 | 1,192 | 1,168.05 | 1,172.3 | 1,172.3 | -22.95 (-1.92%) | 399,085 |
| 24 Apr 2012 | INR | 1,120 | 1,229.75 | 1,120 | 1,195.25 | 1,195.25 | +136 (+12.84%) | 1,794,158 |
| 23 Apr 2012 | INR | 1,082 | 1,102.45 | 1,046.55 | 1,059.25 | 1,059.25 | -30.15 (-2.77%) | 177,800 |
| 20 Apr 2012 | INR | 1,099.7 | 1,107.5 | 1,078 | 1,089.4 | 1,089.4 | -12.8 (-1.16%) | 92,808 |
| 19 Apr 2012 | INR | 1,096.65 | 1,104.95 | 1,091.35 | 1,102.2 | 1,102.2 | +5.4 (+0.49%) | 68,253 |
| 18 Apr 2012 | INR | 1,100 | 1,113.8 | 1,093.05 | 1,096.8 | 1,096.8 | +6.25 (+0.57%) | 95,376 |
| 17 Apr 2012 | INR | 1,075.05 | 1,093 | 1,074.85 | 1,090.55 | 1,090.55 | +20.5 (+1.92%) | 92,360 |
| 16 Apr 2012 | INR | 1,079 | 1,079 | 1,055 | 1,070.05 | 1,070.05 | +0.5 (+0.05%) | 133,275 |
| 13 Apr 2012 | INR | 1,093 | 1,105 | 1,065 | 1,069.55 | 1,069.55 | -61.85 (-5.47%) | 431,587 |
| 12 Apr 2012 | INR | 1,147 | 1,149 | 1,129.8 | 1,131.4 | 1,131.4 | -10.1 (-0.88%) | 96,446 |
| 11 Apr 2012 | INR | 1,150 | 1,154.45 | 1,138.25 | 1,141.5 | 1,141.5 | -15.1 (-1.31%) | 61,834 |
| 10 Apr 2012 | INR | 1,166 | 1,174.9 | 1,151 | 1,156.6 | 1,156.6 | -5.95 (-0.51%) | 43,930 |
