| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | INR | 146.1 | 147.65 | 143 | 143.5 | 143.5 | -1 (-0.69%) | 8,103 |
| 16 May 2012 | INR | 146 | 148 | 143.05 | 144.5 | 144.5 | -3.75 (-2.53%) | 10,583 |
| 15 May 2012 | INR | 149.1 | 151.35 | 147 | 148.25 | 148.25 | -3.25 (-2.15%) | 6,989 |
| 14 May 2012 | INR | 147.35 | 151.9 | 144 | 151.5 | 151.5 | +3.6 (+2.43%) | 13,728 |
| 11 May 2012 | INR | 149 | 152.5 | 147 | 147.9 | 147.9 | -2.1 (-1.40%) | 7,130 |
| 10 May 2012 | INR | 150 | 154.95 | 149.1 | 150 | 150 | -2 (-1.32%) | 3,983 |
| 9 May 2012 | INR | 150 | 158.45 | 146.05 | 152 | 152 | +0.5 (+0.33%) | 41,846 |
| 8 May 2012 | INR | 148.5 | 153.45 | 148 | 151.5 | 151.5 | +5.3 (+3.63%) | 17,545 |
| 7 May 2012 | INR | 147 | 148.45 | 146 | 146.2 | 146.2 | -2.05 (-1.38%) | 5,311 |
| 4 May 2012 | INR | 150 | 154.1 | 145.25 | 148.25 | 148.25 | +0.15 (+0.10%) | 18,520 |
| 3 May 2012 | INR | 148.2 | 150 | 147.5 | 148.1 | 148.1 | -0.6 (-0.40%) | 5,133 |
| 2 May 2012 | INR | 148 | 152.4 | 148 | 148.7 | 148.7 | +0.7 (+0.47%) | 3,710 |
| 30 Apr 2012 | INR | 148.05 | 151.9 | 148 | 148 | 148 | -0.5 (-0.34%) | 5,152 |
| 28 Apr 2012 | INR | 148.6 | 149.6 | 148.15 | 148.5 | 148.5 | -1.5 (-1%) | 154 |
| 27 Apr 2012 | INR | 155.1 | 156.2 | 150 | 150 | 150 | -4.2 (-2.72%) | 13,406 |
| 26 Apr 2012 | INR | 148.3 | 154.9 | 148.2 | 154.2 | 154.2 | +1.7 (+1.11%) | 8,053 |
| 25 Apr 2012 | INR | 149 | 152.5 | 149 | 152.5 | 152.5 | +4.5 (+3.04%) | 9,951 |
| 24 Apr 2012 | INR | 149 | 153.9 | 147 | 148 | 148 | -0.05 (-0.03%) | 12,707 |
| 23 Apr 2012 | INR | 154.8 | 154.95 | 148.05 | 148.05 | 148.05 | -4.45 (-2.92%) | 7,413 |
| 20 Apr 2012 | INR | 154.85 | 154.85 | 151 | 152.5 | 152.5 | +3.5 (+2.35%) | 53,247 |
| 19 Apr 2012 | INR | 145 | 151.55 | 145 | 149 | 149 | +6 (+4.20%) | 20,828 |
| 18 Apr 2012 | INR | 144 | 145.9 | 142.45 | 143 | 143 | -0.1 (-0.07%) | 5,222 |
| 17 Apr 2012 | INR | 146.9 | 146.9 | 143.1 | 143.1 | 143.1 | -1.7 (-1.17%) | 5,322 |
| 16 Apr 2012 | INR | 145.95 | 145.95 | 143.25 | 144.8 | 144.8 | +1.3 (+0.91%) | 2,272 |
| 13 Apr 2012 | INR | 146.25 | 147.5 | 143 | 143.5 | 143.5 | -2.55 (-1.75%) | 3,787 |
| 12 Apr 2012 | INR | 144 | 146.85 | 142.5 | 146.05 | 146.05 | +5.05 (+3.58%) | 10,864 |
| 11 Apr 2012 | INR | 143.05 | 144 | 141 | 141 | 141 | -2.1 (-1.47%) | 5,723 |
| 10 Apr 2012 | INR | 143.2 | 145.7 | 142 | 143.1 | 143.1 | -1.3 (-0.90%) | 813 |
| 9 Apr 2012 | INR | 147.85 | 147.9 | 143 | 144.4 | 144.4 | -1.65 (-1.13%) | 3,815 |
| 4 Apr 2012 | INR | 149.5 | 149.5 | 145.05 | 146.05 | 146.05 | -0.95 (-0.65%) | 3,642 |
