| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 164.7 | 164.7 | 159.95 | 160.9 | 16.09 | -0.9 (-0.56%) | 62,957 |
| 21 May 2012 | INR | 165 | 165 | 161 | 161.8 | 16.18 | -0.65 (-0.40%) | 30,996 |
| 18 May 2012 | INR | 162.25 | 165 | 155 | 162.45 | 16.245 | +0.25 (+0.15%) | 106,554 |
| 17 May 2012 | INR | 161 | 166.9 | 159 | 162.2 | 16.22 | +1.75 (+1.09%) | 32,780 |
| 16 May 2012 | INR | 163.25 | 164.95 | 160.3 | 160.45 | 16.045 | -3 (-1.84%) | 22,278 |
| 15 May 2012 | INR | 154.35 | 174.5 | 154.2 | 163.45 | 16.345 | +8.9 (+5.76%) | 40,577 |
| 14 May 2012 | INR | 156.9 | 158 | 154.2 | 154.55 | 15.455 | -1.4 (-0.90%) | 24,233 |
| 11 May 2012 | INR | 157.5 | 159 | 145.9 | 155.95 | 15.595 | -1.35 (-0.86%) | 25,814 |
| 10 May 2012 | INR | 161 | 161.4 | 157.15 | 157.3 | 15.73 | -0.9 (-0.57%) | 35,388 |
| 9 May 2012 | INR | 159.9 | 161.9 | 157.25 | 158.2 | 15.82 | +0.45 (+0.29%) | 27,766 |
| 8 May 2012 | INR | 158.3 | 159.35 | 152 | 157.75 | 15.775 | +0.2 (+0.13%) | 29,118 |
| 7 May 2012 | INR | 156.35 | 159 | 154.05 | 157.55 | 15.755 | +2.15 (+1.38%) | 35,129 |
| 4 May 2012 | INR | 157.2 | 157.2 | 155.15 | 155.4 | 15.54 | -1.25 (-0.80%) | 31,767 |
| 3 May 2012 | INR | 156.95 | 157.8 | 156.25 | 156.65 | 15.665 | -0.15 (-0.10%) | 28,298 |
| 2 May 2012 | INR | 157.25 | 160 | 155.1 | 156.8 | 15.68 | -0.65 (-0.41%) | 62,300 |
| 30 Apr 2012 | INR | 157.9 | 158.9 | 157.25 | 157.45 | 15.745 | -0.2 (-0.13%) | 34,117 |
| 28 Apr 2012 | INR | 186.75 | 186.75 | 156.25 | 157.65 | 15.765 | +2 (+1.28%) | 10,195 |
| 27 Apr 2012 | INR | 161.4 | 161.4 | 154 | 155.65 | 15.565 | -2.9 (-1.83%) | 43,171 |
| 26 Apr 2012 | INR | 160.9 | 160.9 | 157.25 | 158.55 | 15.855 | -0.05 (-0.03%) | 33,560 |
| 25 Apr 2012 | INR | 156.9 | 160 | 156.2 | 158.6 | 15.86 | +1.95 (+1.24%) | 34,944 |
| 24 Apr 2012 | INR | 157.9 | 157.9 | 156.1 | 156.65 | 15.665 | -0.05 (-0.03%) | 32,937 |
| 23 Apr 2012 | INR | 161.4 | 161.4 | 155.2 | 156.7 | 15.67 | -0.95 (-0.60%) | 26,468 |
| 20 Apr 2012 | INR | 161.8 | 161.8 | 153.05 | 157.65 | 15.765 | -2.25 (-1.41%) | 33,398 |
| 19 Apr 2012 | INR | 163 | 163 | 159.25 | 159.9 | 15.99 | -0.3 (-0.19%) | 31,583 |
| 18 Apr 2012 | INR | 160.7 | 162 | 159.15 | 160.2 | 16.02 | +0.25 (+0.16%) | 25,172 |
| 17 Apr 2012 | INR | 159.9 | 162 | 157.25 | 159.95 | 15.995 | +1.65 (+1.04%) | 42,068 |
| 16 Apr 2012 | INR | 163 | 163 | 157.25 | 158.3 | 15.83 | +1 (+0.64%) | 35,843 |
| 13 Apr 2012 | INR | 161.5 | 163 | 153.05 | 157.3 | 15.73 | -4.3 (-2.66%) | 35,932 |
| 12 Apr 2012 | INR | 161.9 | 162 | 160.15 | 161.6 | 16.16 | +1.1 (+0.69%) | 41,317 |
| 11 Apr 2012 | INR | 160.9 | 164 | 160.1 | 160.5 | 16.05 | +0.3 (+0.19%) | 32,153 |
