| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 278 | 280 | 270 | 276.95 | 276.95 | +1.95 (+0.71%) | 4,506 |
| 21 May 2012 | INR | 282 | 282 | 256.2 | 275 | 275 | -2.9 (-1.04%) | 2,335 |
| 18 May 2012 | INR | 274 | 277.9 | 265 | 277.9 | 277.9 | +3.45 (+1.26%) | 7,099 |
| 17 May 2012 | INR | 271.1 | 279 | 270.05 | 274.45 | 274.45 | +0.45 (+0.16%) | 9,057 |
| 16 May 2012 | INR | 286.8 | 286.9 | 260.55 | 274 | 274 | -8.25 (-2.92%) | 41,173 |
| 15 May 2012 | INR | 290.3 | 295.95 | 282.05 | 282.25 | 282.25 | -11.75 (-4.00%) | 8,981 |
| 14 May 2012 | INR | 270 | 298 | 270 | 294 | 294 | +8.3 (+2.91%) | 12,626 |
| 11 May 2012 | INR | 297.9 | 297.9 | 283 | 285.7 | 285.7 | -7.3 (-2.49%) | 14,168 |
| 10 May 2012 | INR | 302.8 | 302.8 | 288 | 293 | 293 | -2.05 (-0.69%) | 4,646 |
| 9 May 2012 | INR | 303.95 | 309.5 | 287.1 | 295.05 | 295.05 | -6.95 (-2.30%) | 6,370 |
| 8 May 2012 | INR | 307.5 | 320 | 290.3 | 302 | 302 | +2 (+0.67%) | 2,532 |
| 7 May 2012 | INR | 303.9 | 303.9 | 276.3 | 300 | 300 | 0.0 (0.0%) | 5,109 |
| 4 May 2012 | INR | 305.65 | 310 | 294 | 300 | 300 | -9.9 (-3.19%) | 15,256 |
| 3 May 2012 | INR | 314.8 | 314.8 | 302.6 | 309.9 | 309.9 | -5 (-1.59%) | 6,902 |
| 2 May 2012 | INR | 312 | 323.9 | 306 | 314.9 | 314.9 | -0.1 (-0.03%) | 102,614 |
| 30 Apr 2012 | INR | 314.35 | 324.95 | 313.2 | 315 | 315 | -9.9 (-3.05%) | 8,554 |
| 28 Apr 2012 | INR | 302.25 | 331.4 | 302.25 | 324.9 | 324.9 | +2.85 (+0.88%) | 471 |
| 27 Apr 2012 | INR | 314.4 | 328.7 | 314.4 | 322.05 | 322.05 | -2.45 (-0.76%) | 9,020 |
| 26 Apr 2012 | INR | 330 | 333.45 | 310.35 | 324.5 | 324.5 | -6 (-1.82%) | 50,073 |
| 25 Apr 2012 | INR | 324 | 337 | 324 | 330.5 | 330.5 | -4.5 (-1.34%) | 149,454 |
| 24 Apr 2012 | INR | 332.9 | 335.5 | 330.05 | 335 | 335 | +5 (+1.52%) | 15,003 |
| 23 Apr 2012 | INR | 330 | 335.75 | 325.05 | 330 | 330 | -2.25 (-0.68%) | 32,770 |
| 20 Apr 2012 | INR | 332 | 359.9 | 331.35 | 332.25 | 332.25 | +2.85 (+0.87%) | 48,111 |
| 19 Apr 2012 | INR | 325 | 336 | 323.25 | 329.4 | 329.4 | +9.2 (+2.87%) | 48,587 |
| 18 Apr 2012 | INR | 305.45 | 323 | 293.5 | 320.2 | 320.2 | +22.25 (+7.47%) | 42,743 |
| 17 Apr 2012 | INR | 301.4 | 301.4 | 288.5 | 297.95 | 297.95 | +2.7 (+0.91%) | 21,493 |
| 16 Apr 2012 | INR | 295 | 298.8 | 290.05 | 295.25 | 295.25 | -2.75 (-0.92%) | 1,728 |
| 13 Apr 2012 | INR | 303.9 | 310 | 296.5 | 298 | 298 | -4.15 (-1.37%) | 26,357 |
| 12 Apr 2012 | INR | 305 | 308.5 | 301 | 302.15 | 302.15 | -2.85 (-0.93%) | 7,965 |
| 11 Apr 2012 | INR | 291.95 | 305.4 | 287.55 | 305 | 305 | +11.7 (+3.99%) | 65,454 |
