| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2012 | INR | 291 | 294 | 286 | 287.14 | 143.57 | -4.46 (-1.53%) | 46,170 |
| 14 May 2012 | INR | 299.2 | 304.76 | 289 | 291.6 | 145.8 | -7.34 (-2.46%) | 18,900 |
| 11 May 2012 | INR | 296 | 302.8 | 292.06 | 298.94 | 149.47 | +2.88 (+0.97%) | 339,300 |
| 10 May 2012 | INR | 285.06 | 297 | 280.44 | 296.06 | 148.03 | +12 (+4.22%) | 89,420 |
| 9 May 2012 | INR | 275.1 | 287 | 275.1 | 284.06 | 142.03 | +6.3 (+2.27%) | 43,710 |
| 8 May 2012 | INR | 277.86 | 286 | 272.3 | 277.76 | 138.88 | -0.1 (-0.04%) | 70,220 |
| 7 May 2012 | INR | 290 | 292.64 | 273.06 | 277.86 | 138.93 | -14.78 (-5.05%) | 92,670 |
| 4 May 2012 | INR | 300 | 302.9 | 292 | 292.64 | 146.32 | -5.36 (-1.80%) | 17,420 |
| 3 May 2012 | INR | 288.06 | 303.4 | 288 | 298 | 149 | +7.9 (+2.72%) | 19,780 |
| 2 May 2012 | INR | 295 | 299.8 | 287.24 | 290.1 | 145.05 | -3.26 (-1.11%) | 32,580 |
| 30 Apr 2012 | INR | 297 | 300 | 291.56 | 293.36 | 146.68 | -1.04 (-0.35%) | 29,450 |
| 28 Apr 2012 | INR | 292.24 | 294.94 | 290.2 | 294.4 | 147.2 | +1.76 (+0.60%) | 3,900 |
| 27 Apr 2012 | INR | 305.9 | 306.8 | 288.06 | 292.64 | 146.32 | -10.3 (-3.40%) | 210,350 |
| 26 Apr 2012 | INR | 308.2 | 315 | 302.1 | 302.94 | 151.47 | -3.7 (-1.21%) | 129,540 |
| 25 Apr 2012 | INR | 305 | 312.4 | 301 | 306.64 | 153.32 | +1.28 (+0.42%) | 170,040 |
| 24 Apr 2012 | INR | 309 | 309 | 302.76 | 305.36 | 152.68 | -1.04 (-0.34%) | 13,350 |
| 23 Apr 2012 | INR | 316 | 317.9 | 302.1 | 306.4 | 153.2 | -8.16 (-2.59%) | 21,940 |
| 20 Apr 2012 | INR | 316.94 | 317.5 | 313.06 | 314.56 | 157.28 | -1.94 (-0.61%) | 69,000 |
| 19 Apr 2012 | INR | 319.1 | 323.94 | 316.2 | 316.5 | 158.25 | -2.2 (-0.69%) | 229,080 |
| 18 Apr 2012 | INR | 308.24 | 321.4 | 308.24 | 318.7 | 159.35 | +10.9 (+3.54%) | 125,990 |
| 17 Apr 2012 | INR | 302.3 | 309.8 | 301.06 | 307.8 | 153.9 | +6.1 (+2.02%) | 41,320 |
| 16 Apr 2012 | INR | 292 | 303.7 | 290 | 301.7 | 150.85 | +8.84 (+3.02%) | 54,630 |
| 13 Apr 2012 | INR | 300.24 | 302.3 | 291.64 | 292.86 | 146.43 | -6.5 (-2.17%) | 30,730 |
| 12 Apr 2012 | INR | 301.24 | 304.64 | 294.06 | 299.36 | 149.68 | -1.64 (-0.54%) | 328,790 |
| 11 Apr 2012 | INR | 296 | 304.94 | 296 | 301 | 150.5 | -0.24 (-0.08%) | 58,060 |
| 10 Apr 2012 | INR | 303.64 | 308.24 | 298.44 | 301.24 | 150.62 | -0.56 (-0.19%) | 149,390 |
| 9 Apr 2012 | INR | 303 | 305.9 | 294 | 301.8 | 150.9 | -5.5 (-1.79%) | 75,030 |
| 4 Apr 2012 | INR | 303 | 310 | 299.2 | 307.3 | 153.65 | +4.2 (+1.39%) | 51,090 |
| 3 Apr 2012 | INR | 299.86 | 309.5 | 299.86 | 303.1 | 151.55 | +4.46 (+1.49%) | 102,510 |
| 2 Apr 2012 | INR | 293.24 | 301 | 293.24 | 298.64 | 149.32 | +5.58 (+1.90%) | 26,410 |
