| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 353 | 354 | 347 | 349.6 | 349.6 | +0.85 (+0.24%) | 1,897 |
| 18 May 2012 | INR | 342 | 354 | 340.1 | 348.75 | 348.75 | -6 (-1.69%) | 2,196 |
| 17 May 2012 | INR | 355.5 | 357 | 339.05 | 354.75 | 354.75 | -3.35 (-0.94%) | 4,605 |
| 16 May 2012 | INR | 350 | 362.5 | 347.55 | 358.1 | 358.1 | +3.5 (+0.99%) | 2,792 |
| 15 May 2012 | INR | 354 | 359.85 | 351 | 354.6 | 354.6 | +0.55 (+0.16%) | 834 |
| 14 May 2012 | INR | 365 | 375 | 350.05 | 354.05 | 354.05 | -7.5 (-2.07%) | 2,336 |
| 11 May 2012 | INR | 365 | 365 | 355.2 | 361.55 | 361.55 | -1.8 (-0.50%) | 754 |
| 10 May 2012 | INR | 369 | 369 | 362.55 | 363.35 | 363.35 | -4.9 (-1.33%) | 2,297 |
| 9 May 2012 | INR | 369.95 | 370 | 363.2 | 368.25 | 368.25 | -0.6 (-0.16%) | 1,214 |
| 8 May 2012 | INR | 374.5 | 383.8 | 365.3 | 368.85 | 368.85 | -4.15 (-1.11%) | 2,797 |
| 7 May 2012 | INR | 375 | 378 | 366 | 373 | 373 | -4.05 (-1.07%) | 4,740 |
| 4 May 2012 | INR | 370 | 388 | 361.25 | 377.05 | 377.05 | +12.05 (+3.30%) | 8,032 |
| 3 May 2012 | INR | 375 | 375.95 | 361.2 | 365 | 365 | -10.3 (-2.74%) | 5,768 |
| 2 May 2012 | INR | 360 | 379.55 | 355.7 | 375.3 | 375.3 | +15.75 (+4.38%) | 15,811 |
| 30 Apr 2012 | INR | 338.25 | 365 | 338.25 | 359.55 | 359.55 | +13.05 (+3.77%) | 21,985 |
| 28 Apr 2012 | INR | 350 | 350 | 341.15 | 346.5 | 346.5 | +0.35 (+0.10%) | 17 |
| 27 Apr 2012 | INR | 354.95 | 354.95 | 345.1 | 346.15 | 346.15 | -6.75 (-1.91%) | 1,790 |
| 26 Apr 2012 | INR | 348.6 | 355 | 348.6 | 352.9 | 352.9 | -0.65 (-0.18%) | 6,376 |
| 25 Apr 2012 | INR | 354.05 | 357 | 344.1 | 353.55 | 353.55 | +1.85 (+0.53%) | 7,343 |
| 24 Apr 2012 | INR | 328.05 | 363.2 | 328.05 | 351.7 | 351.7 | +22.35 (+6.79%) | 32,789 |
| 23 Apr 2012 | INR | 339.9 | 348.5 | 326 | 329.35 | 329.35 | -6 (-1.79%) | 8,323 |
| 20 Apr 2012 | INR | 335 | 337.5 | 335 | 335.35 | 335.35 | +0.6 (+0.18%) | 2,524 |
| 19 Apr 2012 | INR | 332.5 | 336 | 332.5 | 334.75 | 334.75 | +0.5 (+0.15%) | 2,439 |
| 18 Apr 2012 | INR | 321.05 | 335.9 | 321.05 | 334.25 | 334.25 | +11.3 (+3.50%) | 3,300 |
| 17 Apr 2012 | INR | 321.5 | 324.7 | 317.05 | 322.95 | 322.95 | +0.95 (+0.30%) | 420 |
| 16 Apr 2012 | INR | 325 | 325 | 321 | 322 | 322 | -2.35 (-0.72%) | 201 |
| 13 Apr 2012 | INR | 326 | 331 | 322 | 324.35 | 324.35 | -6.85 (-2.07%) | 3,230 |
| 12 Apr 2012 | INR | 337.95 | 337.95 | 325.15 | 331.2 | 331.2 | -2.75 (-0.82%) | 1,059 |
| 11 Apr 2012 | INR | 330 | 336 | 324 | 333.95 | 333.95 | +2.35 (+0.71%) | 4,881 |
| 10 Apr 2012 | INR | 335 | 339 | 328.25 | 331.6 | 331.6 | -1.5 (-0.45%) | 4,216 |
