| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 172 | 177 | 170.35 | 175.85 | 175.85 | +2.75 (+1.59%) | 14,808 |
| 17 May 2012 | INR | 173 | 174.5 | 171.5 | 173.1 | 173.1 | -2.45 (-1.40%) | 777 |
| 16 May 2012 | INR | 180.1 | 180.1 | 170.15 | 175.55 | 175.55 | -2.1 (-1.18%) | 9,254 |
| 15 May 2012 | INR | 173 | 178.55 | 172 | 177.65 | 177.65 | +0.3 (+0.17%) | 15,946 |
| 14 May 2012 | INR | 176.75 | 179 | 171.65 | 177.35 | 177.35 | +0.25 (+0.14%) | 4,432 |
| 11 May 2012 | INR | 177.8 | 178.7 | 172.6 | 177.1 | 177.1 | +0.25 (+0.14%) | 1,511 |
| 10 May 2012 | INR | 180 | 189.8 | 171 | 176.85 | 176.85 | +1.45 (+0.83%) | 171,630 |
| 9 May 2012 | INR | 177.75 | 177.75 | 170 | 175.4 | 175.4 | -1.8 (-1.02%) | 2,018 |
| 8 May 2012 | INR | 177.25 | 180.5 | 173.5 | 177.2 | 177.2 | -2 (-1.12%) | 1,388 |
| 7 May 2012 | INR | 175 | 180.9 | 174 | 179.2 | 179.2 | +1.55 (+0.87%) | 15,309 |
| 4 May 2012 | INR | 177 | 179.35 | 172 | 177.65 | 177.65 | +1.05 (+0.59%) | 10,419 |
| 3 May 2012 | INR | 180 | 182.7 | 172.3 | 176.6 | 176.6 | -5.5 (-3.02%) | 2,945 |
| 2 May 2012 | INR | 183.5 | 183.5 | 178 | 182.1 | 182.1 | +0.25 (+0.14%) | 6,941 |
| 30 Apr 2012 | INR | 183.7 | 183.7 | 177.25 | 181.85 | 181.85 | -1.35 (-0.74%) | 4,731 |
| 28 Apr 2012 | INR | 181.9 | 184 | 180.05 | 183.2 | 183.2 | +2.7 (+1.50%) | 1,026 |
| 27 Apr 2012 | INR | 172.5 | 183.45 | 172.5 | 180.5 | 180.5 | -1.45 (-0.80%) | 20,707 |
| 26 Apr 2012 | INR | 180 | 183 | 178.6 | 181.95 | 181.95 | +0.35 (+0.19%) | 9,384 |
| 25 Apr 2012 | INR | 181.75 | 186.4 | 178.05 | 181.6 | 181.6 | +3.65 (+2.05%) | 29,974 |
| 24 Apr 2012 | INR | 182.9 | 182.9 | 175 | 177.95 | 177.95 | +0.75 (+0.42%) | 2,227 |
| 23 Apr 2012 | INR | 181.5 | 185 | 173.3 | 177.2 | 177.2 | -5.75 (-3.14%) | 2,858 |
| 20 Apr 2012 | INR | 190 | 190 | 178 | 182.95 | 182.95 | -2.25 (-1.21%) | 10,984 |
| 19 Apr 2012 | INR | 183.4 | 187.45 | 179.7 | 185.2 | 185.2 | +3.6 (+1.98%) | 17,978 |
| 18 Apr 2012 | INR | 182.95 | 183.5 | 177.15 | 181.6 | 181.6 | +1.65 (+0.92%) | 6,632 |
| 17 Apr 2012 | INR | 180 | 181.5 | 174.25 | 179.95 | 179.95 | -1.4 (-0.77%) | 10,701 |
| 16 Apr 2012 | INR | 171.95 | 181.5 | 169.3 | 181.35 | 181.35 | +12.75 (+7.56%) | 29,835 |
| 13 Apr 2012 | INR | 166 | 172.45 | 164 | 168.6 | 168.6 | +1.25 (+0.75%) | 7,928 |
| 12 Apr 2012 | INR | 174 | 174 | 166.3 | 167.35 | 167.35 | -2.45 (-1.44%) | 1,483 |
| 11 Apr 2012 | INR | 173 | 174 | 167.5 | 169.8 | 169.8 | -3.6 (-2.08%) | 20,112 |
| 10 Apr 2012 | INR | 183.5 | 183.5 | 170 | 173.4 | 173.4 | -6.25 (-3.48%) | 35,534 |
| 9 Apr 2012 | INR | 191.75 | 191.75 | 178 | 179.65 | 179.65 | -8.55 (-4.54%) | 14,846 |
