| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 193.05 | 201 | 193.05 | 200 | 200 | +0.5 (+0.25%) | 1,124 |
| 18 May 2012 | INR | 200 | 202 | 198.5 | 199.5 | 199.5 | -1.9 (-0.94%) | 70 |
| 17 May 2012 | INR | 197 | 202 | 197 | 201.4 | 201.4 | +4.4 (+2.23%) | 1,110 |
| 16 May 2012 | INR | 197 | 199 | 197 | 197 | 197 | 0.0 (0.0%) | 77 |
| 15 May 2012 | INR | 197 | 197 | 197 | 197 | 197 | -1.45 (-0.73%) | 200 |
| 14 May 2012 | INR | 198 | 200 | 195.05 | 198.45 | 198.45 | +3.45 (+1.77%) | 843 |
| 11 May 2012 | INR | 196 | 200 | 194 | 195 | 195 | -3.45 (-1.74%) | 1,084 |
| 10 May 2012 | INR | 198.95 | 202.5 | 193 | 198.45 | 198.45 | -3.9 (-1.93%) | 14,925 |
| 9 May 2012 | INR | 199.25 | 215 | 191.05 | 202.35 | 202.35 | +3.8 (+1.91%) | 10,349 |
| 8 May 2012 | INR | 202 | 203.9 | 198 | 198.55 | 198.55 | -4.2 (-2.07%) | 1,193 |
| 7 May 2012 | INR | 204 | 205.2 | 199 | 202.75 | 202.75 | -3.45 (-1.67%) | 1,461 |
| 4 May 2012 | INR | 208 | 209.5 | 204.2 | 206.2 | 206.2 | -1.75 (-0.84%) | 6,211 |
| 3 May 2012 | INR | 205.1 | 210 | 205.1 | 207.95 | 207.95 | -1.45 (-0.69%) | 1,148 |
| 2 May 2012 | INR | 209.95 | 213 | 205 | 209.4 | 209.4 | +4.35 (+2.12%) | 1,580 |
| 30 Apr 2012 | INR | 205 | 209 | 203.45 | 205.05 | 205.05 | +2.05 (+1.01%) | 210 |
| 28 Apr 2012 | INR | 203 | 203 | 203 | 203 | 203 | -1.45 (-0.71%) | 0 |
| 27 Apr 2012 | INR | 209 | 209 | 203 | 204.45 | 204.45 | -1.2 (-0.58%) | 378 |
| 26 Apr 2012 | INR | 206 | 208.5 | 205 | 205.65 | 205.65 | +0.65 (+0.32%) | 797 |
| 25 Apr 2012 | INR | 207.9 | 207.9 | 205 | 205 | 205 | +0.7 (+0.34%) | 1,062 |
| 24 Apr 2012 | INR | 205 | 207.65 | 204 | 204.3 | 204.3 | -0.1 (-0.05%) | 173 |
| 23 Apr 2012 | INR | 208 | 208 | 203.45 | 204.4 | 204.4 | -0.9 (-0.44%) | 714 |
| 20 Apr 2012 | INR | 206.3 | 208.1 | 205 | 205.3 | 205.3 | 0.0 (0.0%) | 3,976 |
| 19 Apr 2012 | INR | 209.9 | 209.9 | 205 | 205.3 | 205.3 | -1.3 (-0.63%) | 1,133 |
| 18 Apr 2012 | INR | 208 | 210 | 205 | 206.6 | 206.6 | +1.6 (+0.78%) | 550 |
| 17 Apr 2012 | INR | 205.5 | 205.5 | 205 | 205 | 205 | -1.3 (-0.63%) | 20 |
| 16 Apr 2012 | INR | 203.45 | 209 | 203.4 | 206.3 | 206.3 | +0.7 (+0.34%) | 346 |
| 13 Apr 2012 | INR | 210.35 | 210.35 | 204 | 205.6 | 205.6 | -4.1 (-1.96%) | 275 |
| 12 Apr 2012 | INR | 210 | 210 | 207 | 209.7 | 209.7 | +3.05 (+1.48%) | 30 |
| 11 Apr 2012 | INR | 210 | 213 | 206 | 206.65 | 206.65 | -3.1 (-1.48%) | 480 |
| 10 Apr 2012 | INR | 207 | 212 | 206 | 209.75 | 209.75 | +0.6 (+0.29%) | 235 |
