| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 166.8 | 175.5 | 166.8 | 173.6 | 173.6 | +3.6 (+2.12%) | 3,592 |
| 17 May 2012 | INR | 169.45 | 179.85 | 166 | 170 | 170 | +4.35 (+2.63%) | 9,901 |
| 16 May 2012 | INR | 174.3 | 174.3 | 162.6 | 165.65 | 165.65 | -11.8 (-6.65%) | 4,678 |
| 15 May 2012 | INR | 184.75 | 184.8 | 172.2 | 177.45 | 177.45 | -4.3 (-2.37%) | 9,761 |
| 14 May 2012 | INR | 203.5 | 204 | 180.25 | 181.75 | 181.75 | -23.4 (-11.41%) | 14,770 |
| 11 May 2012 | INR | 207.2 | 217 | 180.55 | 205.15 | 205.15 | -13.3 (-6.09%) | 113,559 |
| 10 May 2012 | INR | 251.6 | 265 | 218.45 | 218.45 | 218.45 | -54.55 (-19.98%) | 26,931 |
| 9 May 2012 | INR | 270 | 278 | 260.1 | 273 | 273 | +7.9 (+2.98%) | 2,503 |
| 8 May 2012 | INR | 262.3 | 273.5 | 262.3 | 265.1 | 265.1 | -4.5 (-1.67%) | 503 |
| 7 May 2012 | INR | 268 | 269.95 | 262 | 269.6 | 269.6 | +4.9 (+1.85%) | 475 |
| 4 May 2012 | INR | 270.05 | 270.05 | 260.05 | 264.7 | 264.7 | -8.1 (-2.97%) | 2,425 |
| 3 May 2012 | INR | 275 | 275 | 270 | 272.8 | 272.8 | -1.1 (-0.40%) | 496 |
| 2 May 2012 | INR | 269.55 | 274 | 269.55 | 273.9 | 273.9 | +0.2 (+0.07%) | 625 |
| 30 Apr 2012 | INR | 263 | 274 | 255.2 | 273.7 | 273.7 | +3.75 (+1.39%) | 1,694 |
| 28 Apr 2012 | INR | 268 | 270 | 268 | 269.95 | 269.95 | +5.7 (+2.16%) | 103 |
| 27 Apr 2012 | INR | 245.05 | 268 | 245.05 | 264.25 | 264.25 | +3.65 (+1.40%) | 211 |
| 26 Apr 2012 | INR | 263 | 269 | 259 | 260.6 | 260.6 | -4.8 (-1.81%) | 254 |
| 25 Apr 2012 | INR | 275 | 275 | 263.05 | 265.4 | 265.4 | -6.65 (-2.44%) | 6,939 |
| 24 Apr 2012 | INR | 225.95 | 287 | 225.95 | 272.05 | 272.05 | -8.4 (-3.00%) | 4,241 |
| 23 Apr 2012 | INR | 283 | 283.25 | 279.3 | 280.45 | 280.45 | -3.55 (-1.25%) | 2,461 |
| 20 Apr 2012 | INR | 288 | 288 | 281 | 284 | 284 | -1.85 (-0.65%) | 1,155 |
| 19 Apr 2012 | INR | 280 | 290.5 | 280 | 285.85 | 285.85 | +0.3 (+0.11%) | 860 |
| 18 Apr 2012 | INR | 289 | 289.95 | 284.15 | 285.55 | 285.55 | -1.6 (-0.56%) | 895 |
| 17 Apr 2012 | INR | 287 | 288 | 280.25 | 287.15 | 287.15 | +3.35 (+1.18%) | 607 |
| 16 Apr 2012 | INR | 285.5 | 290.95 | 282 | 283.8 | 283.8 | -1.85 (-0.65%) | 1,079 |
| 13 Apr 2012 | INR | 287.5 | 291 | 284 | 285.65 | 285.65 | 0.0 (0.0%) | 1,755 |
| 12 Apr 2012 | INR | 285.3 | 291 | 282.05 | 285.65 | 285.65 | -3.85 (-1.33%) | 1,949 |
| 11 Apr 2012 | INR | 293 | 293 | 285.2 | 289.5 | 289.5 | -0.9 (-0.31%) | 435 |
| 10 Apr 2012 | INR | 290.5 | 294 | 287.35 | 290.4 | 290.4 | -3.1 (-1.06%) | 2,166 |
| 9 Apr 2012 | INR | 298 | 299.95 | 285.05 | 293.5 | 293.5 | -4.3 (-1.44%) | 5,198 |
