| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 162.95 | 165.9 | 160.5 | 164.85 | 164.85 | +3.4 (+2.11%) | 5,502 |
| 18 May 2012 | INR | 162.9 | 164.6 | 160.5 | 161.45 | 161.45 | -1.85 (-1.13%) | 12,029 |
| 17 May 2012 | INR | 166 | 168.95 | 162 | 163.3 | 163.3 | -2.35 (-1.42%) | 22,992 |
| 16 May 2012 | INR | 160 | 170 | 160 | 165.65 | 165.65 | +4.65 (+2.89%) | 18,215 |
| 15 May 2012 | INR | 159 | 162.9 | 158.05 | 161 | 161 | +2.3 (+1.45%) | 9,022 |
| 14 May 2012 | INR | 166.95 | 169.8 | 156.65 | 158.7 | 158.7 | -5.95 (-3.61%) | 8,166 |
| 11 May 2012 | INR | 168.35 | 170.7 | 162.5 | 164.65 | 164.65 | -6.95 (-4.05%) | 13,844 |
| 10 May 2012 | INR | 172.6 | 174.95 | 168.35 | 171.6 | 171.6 | -1.2 (-0.69%) | 5,291 |
| 9 May 2012 | INR | 173.2 | 176.95 | 172.05 | 172.8 | 172.8 | -2.25 (-1.29%) | 3,991 |
| 8 May 2012 | INR | 179.75 | 179.75 | 174.4 | 175.05 | 175.05 | -2.05 (-1.16%) | 4,180 |
| 7 May 2012 | INR | 177.95 | 184.85 | 173.1 | 177.1 | 177.1 | +1.5 (+0.85%) | 54,915 |
| 4 May 2012 | INR | 181.5 | 183.45 | 174 | 175.6 | 175.6 | -5.9 (-3.25%) | 8,047 |
| 3 May 2012 | INR | 187.9 | 187.9 | 180.5 | 181.5 | 181.5 | -3.6 (-1.94%) | 9,062 |
| 2 May 2012 | INR | 187.25 | 188 | 183.9 | 185.1 | 185.1 | -3.25 (-1.73%) | 6,866 |
| 30 Apr 2012 | INR | 189 | 190 | 187.25 | 188.35 | 188.35 | -0.65 (-0.34%) | 1,292 |
| 28 Apr 2012 | INR | 188.45 | 189.05 | 188.4 | 189 | 189 | -1.7 (-0.89%) | 221 |
| 27 Apr 2012 | INR | 189.35 | 191.55 | 189.05 | 190.7 | 190.7 | +0.15 (+0.08%) | 8,849 |
| 26 Apr 2012 | INR | 189.2 | 192 | 189.2 | 190.55 | 190.55 | +0.95 (+0.50%) | 1,379 |
| 25 Apr 2012 | INR | 187.75 | 190.55 | 187 | 189.6 | 189.6 | -1.1 (-0.58%) | 3,537 |
| 24 Apr 2012 | INR | 187.9 | 191.9 | 186.15 | 190.7 | 190.7 | +0.2 (+0.10%) | 11,993 |
| 23 Apr 2012 | INR | 193.25 | 193.25 | 188.55 | 190.5 | 190.5 | +0.35 (+0.18%) | 3,773 |
| 20 Apr 2012 | INR | 190.5 | 192.5 | 188 | 190.15 | 190.15 | -0.05 (-0.03%) | 12,888 |
| 19 Apr 2012 | INR | 196.15 | 196.15 | 188 | 190.2 | 190.2 | -3.15 (-1.63%) | 18,711 |
| 18 Apr 2012 | INR | 195.1 | 195.85 | 192.1 | 193.35 | 193.35 | 0.0 (0.0%) | 9,925 |
| 17 Apr 2012 | INR | 196.1 | 199 | 191.35 | 193.35 | 193.35 | -4.2 (-2.13%) | 11,050 |
| 16 Apr 2012 | INR | 196 | 199.5 | 194.1 | 197.55 | 197.55 | +3.05 (+1.57%) | 10,375 |
| 13 Apr 2012 | INR | 192.5 | 197.5 | 191.05 | 194.5 | 194.5 | +3.3 (+1.73%) | 7,949 |
| 12 Apr 2012 | INR | 196 | 196 | 190.05 | 191.2 | 191.2 | +0.85 (+0.45%) | 4,993 |
| 11 Apr 2012 | INR | 198 | 198 | 188.8 | 190.35 | 190.35 | -7.75 (-3.91%) | 5,329 |
| 10 Apr 2012 | INR | 197.95 | 200 | 192 | 198.1 | 198.1 | +1.15 (+0.58%) | 6,284 |
