| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 167 | 168.3 | 164.5 | 166.75 | 166.75 | -0.6 (-0.36%) | 223,483 |
| 28 May 2012 | INR | 167.4 | 169.9 | 166 | 167.35 | 167.35 | +2.35 (+1.42%) | 97,720 |
| 25 May 2012 | INR | 165.45 | 168.5 | 163.1 | 165 | 165 | +0.15 (+0.09%) | 113,016 |
| 24 May 2012 | INR | 163.8 | 166.75 | 163.3 | 164.85 | 164.85 | +2.6 (+1.60%) | 72,165 |
| 23 May 2012 | INR | 160.6 | 163.4 | 160.35 | 162.25 | 162.25 | -0.25 (-0.15%) | 14,574 |
| 22 May 2012 | INR | 166.4 | 166.85 | 162 | 162.5 | 162.5 | -1.5 (-0.91%) | 25,793 |
| 21 May 2012 | INR | 162.6 | 167.7 | 162.6 | 164 | 164 | -1.95 (-1.18%) | 32,410 |
| 18 May 2012 | INR | 163.1 | 165.95 | 162 | 165.95 | 165.95 | -0.65 (-0.39%) | 52,334 |
| 17 May 2012 | INR | 166.4 | 170 | 162.5 | 166.6 | 166.6 | +0.8 (+0.48%) | 56,606 |
| 16 May 2012 | INR | 162.2 | 166.95 | 160.5 | 165.8 | 165.8 | -0.2 (-0.12%) | 86,092 |
| 15 May 2012 | INR | 168.5 | 168.5 | 159.55 | 166 | 166 | -1.5 (-0.90%) | 113,936 |
| 14 May 2012 | INR | 176.75 | 176.95 | 160.15 | 167.5 | 167.5 | -8.2 (-4.67%) | 174,706 |
| 11 May 2012 | INR | 177 | 179.8 | 174.4 | 175.7 | 175.7 | -1.65 (-0.93%) | 116,024 |
| 10 May 2012 | INR | 179.8 | 181.95 | 176.6 | 177.35 | 177.35 | -2.75 (-1.53%) | 50,569 |
| 9 May 2012 | INR | 177.75 | 182 | 175.65 | 180.1 | 180.1 | +1.85 (+1.04%) | 57,699 |
| 8 May 2012 | INR | 185 | 188 | 177.55 | 178.25 | 178.25 | -4.8 (-2.62%) | 112,440 |
| 7 May 2012 | INR | 177 | 183.75 | 175.55 | 183.05 | 183.05 | +3.05 (+1.69%) | 75,938 |
| 4 May 2012 | INR | 181.75 | 183.35 | 173.85 | 180 | 180 | -3 (-1.64%) | 209,460 |
| 3 May 2012 | INR | 185.1 | 187.65 | 182 | 183 | 183 | -3.3 (-1.77%) | 42,137 |
| 2 May 2012 | INR | 186.45 | 190.7 | 185.5 | 186.3 | 186.3 | -0.7 (-0.37%) | 41,528 |
| 30 Apr 2012 | INR | 186.35 | 189.8 | 184.1 | 187 | 187 | +0.1 (+0.05%) | 67,671 |
| 28 Apr 2012 | INR | 186.5 | 187.25 | 185.45 | 186.9 | 186.9 | +0.6 (+0.32%) | 9,706 |
| 27 Apr 2012 | INR | 188.85 | 192.95 | 185.1 | 186.3 | 186.3 | -0.95 (-0.51%) | 97,879 |
| 26 Apr 2012 | INR | 192.7 | 194.3 | 187.15 | 187.25 | 187.25 | -5.25 (-2.73%) | 62,216 |
| 25 Apr 2012 | INR | 192.75 | 196.85 | 190.25 | 192.5 | 192.5 | +0.4 (+0.21%) | 222,801 |
| 24 Apr 2012 | INR | 189.8 | 194.2 | 187.65 | 192.1 | 192.1 | +4.1 (+2.18%) | 254,375 |
| 23 Apr 2012 | INR | 186 | 200 | 186 | 188 | 188 | +1 (+0.53%) | 524,081 |
| 20 Apr 2012 | INR | 193.5 | 193.5 | 185.15 | 187 | 187 | -5.5 (-2.86%) | 60,281 |
| 19 Apr 2012 | INR | 188.4 | 193.5 | 185.5 | 192.5 | 192.5 | +4.45 (+2.37%) | 149,231 |
| 18 Apr 2012 | INR | 185 | 191 | 185 | 188.05 | 188.05 | +3.75 (+2.03%) | 139,783 |
