| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 113.05 | 118.95 | 111 | 117.45 | 11.745 | +4.4 (+3.89%) | 1,600,656 |
| 18 May 2012 | INR | 109.8 | 114.5 | 106.2 | 113.05 | 11.305 | +0.3 (+0.27%) | 2,058,952 |
| 17 May 2012 | INR | 117 | 118.8 | 111.05 | 112.75 | 11.275 | -2.75 (-2.38%) | 2,440,105 |
| 16 May 2012 | INR | 110 | 117.7 | 107.1 | 115.5 | 11.55 | +3.1 (+2.76%) | 3,458,214 |
| 15 May 2012 | INR | 109 | 113.35 | 104.1 | 112.4 | 11.24 | +3.45 (+3.17%) | 3,058,010 |
| 14 May 2012 | INR | 105.5 | 110.7 | 100.25 | 108.95 | 10.895 | +3.75 (+3.56%) | 4,814,494 |
| 11 May 2012 | INR | 121 | 121.4 | 103 | 105.2 | 10.52 | -16.25 (-13.38%) | 4,437,215 |
| 10 May 2012 | INR | 122.5 | 125.35 | 120.75 | 121.45 | 12.145 | -0.2 (-0.16%) | 1,311,759 |
| 9 May 2012 | INR | 120.15 | 123.75 | 117.65 | 121.65 | 12.165 | +1.5 (+1.25%) | 2,887,957 |
| 8 May 2012 | INR | 121.8 | 126.9 | 118 | 120.15 | 12.015 | +0.45 (+0.38%) | 3,297,001 |
| 7 May 2012 | INR | 125 | 125.7 | 111.35 | 119.7 | 11.97 | -9.05 (-7.03%) | 5,815,373 |
| 4 May 2012 | INR | 148 | 149.5 | 126.5 | 128.75 | 12.875 | -20.9 (-13.97%) | 4,301,599 |
| 3 May 2012 | INR | 167.5 | 167.5 | 138.4 | 149.65 | 14.965 | -18.3 (-10.90%) | 5,958,648 |
| 2 May 2012 | INR | 172.95 | 173.7 | 166.65 | 167.95 | 16.795 | -3.65 (-2.13%) | 222,816 |
| 30 Apr 2012 | INR | 170.8 | 174.15 | 170.8 | 171.6 | 17.16 | +1.8 (+1.06%) | 224,601 |
| 28 Apr 2012 | INR | 169.2 | 170.75 | 168.55 | 169.8 | 16.98 | +1.4 (+0.83%) | 30,165 |
| 27 Apr 2012 | INR | 168.9 | 172.75 | 165.6 | 168.4 | 16.84 | +0.8 (+0.48%) | 1,199,745 |
| 26 Apr 2012 | INR | 173 | 173 | 165 | 167.6 | 16.76 | -4.65 (-2.70%) | 500,035 |
| 25 Apr 2012 | INR | 182.05 | 182.5 | 171.5 | 172.25 | 17.225 | -9.1 (-5.02%) | 398,136 |
| 24 Apr 2012 | INR | 181.1 | 184.4 | 179.8 | 181.35 | 18.135 | +1.25 (+0.69%) | 188,332 |
| 23 Apr 2012 | INR | 190.7 | 192.4 | 178.55 | 180.1 | 18.01 | -10.35 (-5.43%) | 329,204 |
| 20 Apr 2012 | INR | 194 | 196.9 | 189 | 190.45 | 19.045 | -4.1 (-2.11%) | 217,329 |
| 19 Apr 2012 | INR | 201 | 202.15 | 192.7 | 194.55 | 19.455 | -4.75 (-2.38%) | 271,157 |
| 18 Apr 2012 | INR | 201 | 204.7 | 198.55 | 199.3 | 19.93 | +0.45 (+0.23%) | 301,250 |
| 17 Apr 2012 | INR | 193 | 201 | 190.05 | 198.85 | 19.885 | +7.05 (+3.68%) | 647,044 |
| 16 Apr 2012 | INR | 187.1 | 193.2 | 184.65 | 191.8 | 19.18 | +5.15 (+2.76%) | 265,550 |
| 13 Apr 2012 | INR | 187.5 | 194.8 | 185.1 | 186.65 | 18.665 | 0.0 (0.0%) | 375,662 |
| 12 Apr 2012 | INR | 185.6 | 189.6 | 185 | 186.65 | 18.665 | +3.05 (+1.66%) | 134,382 |
| 11 Apr 2012 | INR | 187.2 | 187.2 | 181.75 | 183.6 | 18.36 | -5.7 (-3.01%) | 262,564 |
| 10 Apr 2012 | INR | 191 | 193.4 | 185.6 | 189.3 | 18.93 | -2.6 (-1.35%) | 133,027 |
