| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 165 | 166 | 163.05 | 165.6 | 82.8 | -0.4 (-0.24%) | 1,875 |
| 21 May 2012 | INR | 165 | 167.95 | 165 | 166 | 83 | +1 (+0.61%) | 384 |
| 18 May 2012 | INR | 167 | 167 | 163.15 | 165 | 82.5 | -0.55 (-0.33%) | 149 |
| 17 May 2012 | INR | 167 | 167 | 165.55 | 165.55 | 82.775 | +0.95 (+0.58%) | 497 |
| 16 May 2012 | INR | 168 | 168 | 163 | 164.6 | 82.3 | -2.4 (-1.44%) | 1,566 |
| 15 May 2012 | INR | 168 | 168 | 166 | 167 | 83.5 | -1.95 (-1.15%) | 1,141 |
| 14 May 2012 | INR | 168 | 169.9 | 167 | 168.95 | 84.475 | +2.9 (+1.75%) | 336 |
| 11 May 2012 | INR | 169 | 169 | 166 | 166.05 | 83.025 | -1.95 (-1.16%) | 1,305 |
| 10 May 2012 | INR | 168 | 169.25 | 166.05 | 168 | 84 | +1 (+0.60%) | 1,376 |
| 9 May 2012 | INR | 168 | 169 | 165.2 | 167 | 83.5 | -2.3 (-1.36%) | 607 |
| 8 May 2012 | INR | 170 | 170.9 | 168.05 | 169.3 | 84.65 | +0.3 (+0.18%) | 2,615 |
| 7 May 2012 | INR | 168 | 169 | 167 | 169 | 84.5 | +2.3 (+1.38%) | 437 |
| 4 May 2012 | INR | 168.5 | 170 | 165.3 | 166.7 | 83.35 | -2.3 (-1.36%) | 1,485 |
| 3 May 2012 | INR | 170.05 | 171 | 168 | 169 | 84.5 | -0.35 (-0.21%) | 917 |
| 2 May 2012 | INR | 169 | 171.8 | 168.3 | 169.35 | 84.675 | +0.35 (+0.21%) | 756 |
| 30 Apr 2012 | INR | 169 | 170 | 169 | 169 | 84.5 | -0.7 (-0.41%) | 651 |
| 28 Apr 2012 | INR | 169 | 170 | 169 | 169.7 | 84.85 | +0.7 (+0.41%) | 250 |
| 27 Apr 2012 | INR | 172 | 172 | 169 | 169 | 84.5 | -2 (-1.17%) | 580 |
| 26 Apr 2012 | INR | 169.95 | 171 | 168.5 | 171 | 85.5 | +1 (+0.59%) | 2,912 |
| 25 Apr 2012 | INR | 170 | 171.9 | 168.5 | 170 | 85 | +1.75 (+1.04%) | 1,199 |
| 24 Apr 2012 | INR | 172 | 172 | 167 | 168.25 | 84.125 | -3.65 (-2.12%) | 6,241 |
| 23 Apr 2012 | INR | 173 | 173 | 170 | 171.9 | 85.95 | -1.1 (-0.64%) | 4,833 |
| 20 Apr 2012 | INR | 173 | 173 | 170.55 | 173 | 86.5 | +1.2 (+0.70%) | 581 |
| 19 Apr 2012 | INR | 172 | 172.65 | 171 | 171.8 | 85.9 | +0.1 (+0.06%) | 1,388 |
| 18 Apr 2012 | INR | 172.15 | 174 | 171.6 | 171.7 | 85.85 | -1.15 (-0.67%) | 1,403 |
| 17 Apr 2012 | INR | 173 | 173 | 171 | 172.85 | 86.425 | -1.05 (-0.60%) | 2,564 |
| 16 Apr 2012 | INR | 171 | 174 | 171 | 173.9 | 86.95 | +2.4 (+1.40%) | 1,445 |
| 13 Apr 2012 | INR | 173.75 | 173.75 | 170.55 | 171.5 | 85.75 | +0.2 (+0.12%) | 2,287 |
| 12 Apr 2012 | INR | 173.5 | 174 | 170.3 | 171.3 | 85.65 | -2.2 (-1.27%) | 938 |
| 11 Apr 2012 | INR | 171 | 174 | 171 | 173.5 | 86.75 | +1.45 (+0.84%) | 3,688 |
