| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | INR | 170 | 170.3 | 164.6 | 164.6 | 164.6 | -5.4 (-3.18%) | 18,771 |
| 29 May 2012 | INR | 172.7 | 172.7 | 167.5 | 170 | 170 | -1.2 (-0.70%) | 30,848 |
| 28 May 2012 | INR | 170.75 | 175.65 | 170.75 | 171.2 | 171.2 | +0.85 (+0.50%) | 67,393 |
| 25 May 2012 | INR | 165.1 | 171.6 | 165.1 | 170.35 | 170.35 | +3.85 (+2.31%) | 50,068 |
| 24 May 2012 | INR | 163.85 | 167.9 | 163.85 | 166.5 | 166.5 | +2.6 (+1.59%) | 35,872 |
| 23 May 2012 | INR | 165 | 165.85 | 162.25 | 163.9 | 163.9 | -2.6 (-1.56%) | 161,707 |
| 22 May 2012 | INR | 174 | 175.8 | 164.9 | 166.5 | 166.5 | -3.7 (-2.17%) | 102,011 |
| 21 May 2012 | INR | 165.05 | 173.5 | 164 | 170.2 | 170.2 | +5.8 (+3.53%) | 98,812 |
| 18 May 2012 | INR | 161 | 168.5 | 160.85 | 164.4 | 164.4 | -2.6 (-1.56%) | 63,002 |
| 17 May 2012 | INR | 167.35 | 171 | 165.6 | 167 | 167 | +1.85 (+1.12%) | 40,725 |
| 16 May 2012 | INR | 163.5 | 168.75 | 163.5 | 165.15 | 165.15 | -4.85 (-2.85%) | 45,662 |
| 15 May 2012 | INR | 163.8 | 171.8 | 162.3 | 170 | 170 | +4 (+2.41%) | 129,329 |
| 14 May 2012 | INR | 167 | 169.55 | 163.65 | 166 | 166 | -0.9 (-0.54%) | 144,821 |
| 11 May 2012 | INR | 171.5 | 172.8 | 164.55 | 166.9 | 166.9 | -3.4 (-2.00%) | 205,553 |
| 10 May 2012 | INR | 164.7 | 174.3 | 162.05 | 170.3 | 170.3 | +6.2 (+3.78%) | 317,137 |
| 9 May 2012 | INR | 168 | 172 | 161.55 | 164.1 | 164.1 | -3.9 (-2.32%) | 111,187 |
| 8 May 2012 | INR | 167 | 177 | 166.35 | 168 | 168 | +1.5 (+0.90%) | 258,442 |
| 7 May 2012 | INR | 169.75 | 170.6 | 162.7 | 166.5 | 166.5 | -5.35 (-3.11%) | 240,922 |
| 4 May 2012 | INR | 183.85 | 188.25 | 169 | 171.85 | 171.85 | -15.7 (-8.37%) | 598,596 |
| 3 May 2012 | INR | 185 | 190.5 | 177.7 | 187.55 | 187.55 | +2.55 (+1.38%) | 1,805,735 |
| 2 May 2012 | INR | 156.75 | 186.75 | 156.75 | 185 | 185 | +29.5 (+18.97%) | 2,974,713 |
| 30 Apr 2012 | INR | 163 | 163 | 154.6 | 155.5 | 155.5 | -7 (-4.31%) | 153,434 |
| 28 Apr 2012 | INR | 157 | 162.75 | 155.25 | 162.5 | 162.5 | +6.55 (+4.20%) | 41,427 |
| 27 Apr 2012 | INR | 155.7 | 158.9 | 155 | 155.95 | 155.95 | +2.4 (+1.56%) | 167,437 |
| 26 Apr 2012 | INR | 159 | 159 | 153 | 153.55 | 153.55 | -0.6 (-0.39%) | 103,894 |
| 25 Apr 2012 | INR | 156.3 | 159 | 153.1 | 154.15 | 154.15 | -2.85 (-1.82%) | 80,187 |
| 24 Apr 2012 | INR | 161.45 | 163.7 | 156.2 | 157 | 157 | -3.35 (-2.09%) | 77,221 |
| 23 Apr 2012 | INR | 167.55 | 170.4 | 157.45 | 160.35 | 160.35 | -6.6 (-3.95%) | 206,355 |
| 20 Apr 2012 | INR | 173.75 | 174.05 | 166.1 | 166.95 | 166.95 | -6.85 (-3.94%) | 78,248 |
| 19 Apr 2012 | INR | 171.65 | 176.85 | 171.1 | 173.8 | 173.8 | +2.35 (+1.37%) | 225,569 |
