| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 187.5 | 191.5 | 187.5 | 189.45 | 189.45 | +3.25 (+1.75%) | 431,988 |
| 18 May 2012 | INR | 181.55 | 188 | 181.15 | 186.2 | 186.2 | +1.35 (+0.73%) | 535,616 |
| 17 May 2012 | INR | 182.35 | 187.9 | 182.35 | 184.85 | 184.85 | +3.3 (+1.82%) | 796,626 |
| 16 May 2012 | INR | 184.5 | 184.5 | 180.25 | 181.55 | 181.55 | -5.35 (-2.86%) | 601,553 |
| 15 May 2012 | INR | 182 | 187.8 | 180 | 186.9 | 186.9 | +4.55 (+2.50%) | 760,114 |
| 14 May 2012 | INR | 187.1 | 189.8 | 180.8 | 182.35 | 182.35 | -4.95 (-2.64%) | 667,392 |
| 11 May 2012 | INR | 185.95 | 190.8 | 181.5 | 187.3 | 187.3 | +1.1 (+0.59%) | 836,201 |
| 10 May 2012 | INR | 184.1 | 188.5 | 183.65 | 186.2 | 186.2 | +4.1 (+2.25%) | 834,062 |
| 9 May 2012 | INR | 188.1 | 188.1 | 181.1 | 182.1 | 182.1 | -7.95 (-4.18%) | 677,890 |
| 8 May 2012 | INR | 190.95 | 196.4 | 188 | 190.05 | 190.05 | +0.3 (+0.16%) | 1,414,234 |
| 7 May 2012 | INR | 178.95 | 192 | 176.95 | 189.75 | 189.75 | +7.9 (+4.34%) | 848,678 |
| 4 May 2012 | INR | 185.95 | 185.95 | 178.7 | 181.85 | 181.85 | -5.6 (-2.99%) | 790,531 |
| 3 May 2012 | INR | 191.1 | 191.55 | 186.1 | 187.45 | 187.45 | -4.55 (-2.37%) | 535,153 |
| 2 May 2012 | INR | 188 | 193.1 | 188 | 192 | 192 | +5.1 (+2.73%) | 863,980 |
| 30 Apr 2012 | INR | 181.45 | 189.2 | 181.3 | 186.9 | 186.9 | +4.75 (+2.61%) | 832,108 |
| 28 Apr 2012 | INR | 182 | 182.9 | 180.6 | 182.15 | 182.15 | +0.8 (+0.44%) | 87,259 |
| 27 Apr 2012 | INR | 182 | 184.8 | 175.15 | 181.35 | 181.35 | -0.25 (-0.14%) | 1,241,878 |
| 26 Apr 2012 | INR | 188 | 188.5 | 181 | 181.6 | 181.6 | -4.15 (-2.23%) | 790,656 |
| 25 Apr 2012 | INR | 185 | 187.85 | 182.8 | 185.75 | 185.75 | -0.5 (-0.27%) | 895,310 |
| 24 Apr 2012 | INR | 189.05 | 189.5 | 183.8 | 186.25 | 186.25 | -2.75 (-1.46%) | 914,345 |
| 23 Apr 2012 | INR | 195.25 | 196.2 | 188.2 | 189 | 189 | -8.3 (-4.21%) | 1,093,078 |
| 20 Apr 2012 | INR | 200 | 202.65 | 195.55 | 197.3 | 197.3 | -3.5 (-1.74%) | 937,247 |
| 19 Apr 2012 | INR | 200.4 | 203.4 | 198 | 200.8 | 200.8 | 0.0 (0.0%) | 1,003,733 |
| 18 Apr 2012 | INR | 206.9 | 207.65 | 200 | 200.8 | 200.8 | -4.2 (-2.05%) | 993,025 |
| 17 Apr 2012 | INR | 200.7 | 206 | 197.45 | 205 | 205 | +5.5 (+2.76%) | 1,227,559 |
| 16 Apr 2012 | INR | 197.7 | 201.6 | 196.5 | 199.5 | 199.5 | +1.65 (+0.83%) | 624,129 |
| 13 Apr 2012 | INR | 201.5 | 204.2 | 196.5 | 197.85 | 197.85 | -1.65 (-0.83%) | 1,573,583 |
| 12 Apr 2012 | INR | 202.5 | 204.9 | 197.2 | 199.5 | 199.5 | -2.2 (-1.09%) | 1,061,685 |
| 11 Apr 2012 | INR | 201.75 | 205.45 | 200.7 | 201.7 | 201.7 | -2.5 (-1.22%) | 551,980 |
| 10 Apr 2012 | INR | 206.75 | 207.2 | 202 | 204.2 | 204.2 | -1.3 (-0.63%) | 505,360 |
