| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 265 | 269 | 265 | 269 | 179.3333 | +9.25 (+3.56%) | 25 |
| 17 May 2012 | INR | 250 | 268 | 250 | 259.75 | 173.1667 | +1.15 (+0.44%) | 64 |
| 16 May 2012 | INR | 253 | 269 | 250 | 258.6 | 172.4 | +15.55 (+6.40%) | 1,044 |
| 15 May 2012 | INR | 245 | 250.9 | 243.05 | 243.05 | 162.0333 | -10.3 (-4.07%) | 290 |
| 14 May 2012 | INR | 251 | 264 | 240 | 253.35 | 168.9 | -5.65 (-2.18%) | 699 |
| 11 May 2012 | INR | 249 | 265.05 | 236 | 259 | 172.6667 | +9 (+3.60%) | 1,363 |
| 10 May 2012 | INR | 265 | 265 | 246.15 | 250 | 166.6667 | -3 (-1.19%) | 70 |
| 9 May 2012 | INR | 256.5 | 260.75 | 252 | 253 | 168.6667 | -7.75 (-2.97%) | 1,592 |
| 8 May 2012 | INR | 261.2 | 265 | 259 | 260.75 | 173.8333 | -7.65 (-2.85%) | 1,207 |
| 7 May 2012 | INR | 279 | 280 | 260.15 | 268.4 | 178.9333 | +0.65 (+0.24%) | 5,020 |
| 4 May 2012 | INR | 280 | 280 | 267.75 | 267.75 | 178.5 | +1.6 (+0.60%) | 512 |
| 3 May 2012 | INR | 275.15 | 282 | 265.05 | 266.15 | 177.4333 | -11.55 (-4.16%) | 1,639 |
| 2 May 2012 | INR | 277.6 | 277.7 | 277.1 | 277.7 | 185.1333 | +1.7 (+0.62%) | 3 |
| 30 Apr 2012 | INR | 276 | 282 | 276 | 276 | 184 | 0.0 (0.0%) | 21 |
| 28 Apr 2012 | INR | 276 | 276 | 276 | 276 | 184 | -6 (-2.13%) | 25 |
| 27 Apr 2012 | INR | 282 | 282 | 282 | 282 | 188 | 0.0 (0.0%) | 10 |
| 26 Apr 2012 | INR | 279.25 | 282 | 278.1 | 282 | 188 | +2.75 (+0.98%) | 50 |
| 25 Apr 2012 | INR | 280 | 280 | 279.25 | 279.25 | 186.1667 | -0.75 (-0.27%) | 80 |
| 24 Apr 2012 | INR | 279 | 280 | 279 | 280 | 186.6667 | -0.55 (-0.20%) | 39 |
| 23 Apr 2012 | INR | 280.55 | 280.55 | 280.55 | 280.55 | 187.0333 | -0.95 (-0.34%) | 25 |
| 20 Apr 2012 | INR | 280.1 | 289 | 280.1 | 281.5 | 187.6667 | +1.7 (+0.61%) | 120 |
| 19 Apr 2012 | INR | 279.1 | 280 | 279.1 | 279.8 | 186.5333 | +1.3 (+0.47%) | 60 |
| 18 Apr 2012 | INR | 278.5 | 278.5 | 278.5 | 278.5 | 185.6667 | -1.2 (-0.43%) | 0 |
| 17 Apr 2012 | INR | 289.9 | 289.9 | 278.5 | 279.7 | 186.4667 | -1.3 (-0.46%) | 619 |
| 16 Apr 2012 | INR | 285 | 285 | 281 | 281 | 187.3333 | +2.7 (+0.97%) | 32 |
| 13 Apr 2012 | INR | 277 | 296 | 277 | 278.3 | 185.5333 | -3.7 (-1.31%) | 217 |
| 12 Apr 2012 | INR | 282 | 282 | 282 | 282 | 188 | +0.4 (+0.14%) | 55 |
| 11 Apr 2012 | INR | 282.15 | 282.15 | 281.1 | 281.6 | 187.7333 | -2.8 (-0.98%) | 45 |
| 10 Apr 2012 | INR | 279.1 | 286 | 279.1 | 284.4 | 189.6 | -2.9 (-1.01%) | 72 |
| 9 Apr 2012 | INR | 291 | 291.85 | 287.25 | 287.3 | 191.5333 | -4 (-1.37%) | 147 |
