| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2012 | INR | 151.1 | 153.75 | 148 | 150.5 | 150.5 | -3.55 (-2.30%) | 8,142 |
| 9 May 2012 | INR | 154 | 159.85 | 151.2 | 154.05 | 154.05 | -1.75 (-1.12%) | 4,812 |
| 8 May 2012 | INR | 157 | 159.7 | 153.95 | 155.8 | 155.8 | +1.65 (+1.07%) | 3,809 |
| 7 May 2012 | INR | 158.2 | 158.2 | 151.1 | 154.15 | 154.15 | -4.05 (-2.56%) | 5,193 |
| 4 May 2012 | INR | 161.9 | 162.7 | 155.1 | 158.2 | 158.2 | -3.5 (-2.16%) | 6,592 |
| 3 May 2012 | INR | 158.5 | 163 | 158.5 | 161.7 | 161.7 | +2.7 (+1.70%) | 7,039 |
| 2 May 2012 | INR | 163.8 | 165 | 154.4 | 159 | 159 | -3 (-1.85%) | 5,564 |
| 30 Apr 2012 | INR | 174 | 174 | 160 | 162 | 162 | -2.25 (-1.37%) | 35,132 |
| 28 Apr 2012 | INR | 160.05 | 165.85 | 160 | 164.25 | 164.25 | +6.25 (+3.96%) | 9,195 |
| 27 Apr 2012 | INR | 164 | 164 | 157.2 | 158 | 158 | -2 (-1.25%) | 10,586 |
| 26 Apr 2012 | INR | 165 | 165 | 160 | 160 | 160 | -1.5 (-0.93%) | 3,792 |
| 25 Apr 2012 | INR | 167 | 167 | 161.2 | 161.5 | 161.5 | -3.1 (-1.88%) | 4,020 |
| 24 Apr 2012 | INR | 171 | 171 | 164.1 | 164.6 | 164.6 | -7.25 (-4.22%) | 2,379 |
| 23 Apr 2012 | INR | 178 | 183 | 167 | 171.85 | 171.85 | -3.15 (-1.80%) | 11,602 |
| 20 Apr 2012 | INR | 172 | 175 | 170.1 | 175 | 175 | +4 (+2.34%) | 5,603 |
| 19 Apr 2012 | INR | 170 | 172 | 168.05 | 171 | 171 | -0.95 (-0.55%) | 3,253 |
| 18 Apr 2012 | INR | 168 | 173.45 | 166.7 | 171.95 | 171.95 | +6.95 (+4.21%) | 9,931 |
| 17 Apr 2012 | INR | 168.9 | 168.9 | 163.5 | 165 | 165 | +1 (+0.61%) | 6,332 |
| 16 Apr 2012 | INR | 164.4 | 166.8 | 153.9 | 164 | 164 | +2 (+1.23%) | 2,978 |
| 13 Apr 2012 | INR | 161 | 167.7 | 160 | 162 | 162 | -8 (-4.71%) | 12,036 |
| 12 Apr 2012 | INR | 159.7 | 175 | 159.7 | 170 | 170 | +1.9 (+1.13%) | 33,518 |
| 11 Apr 2012 | INR | 168.1 | 168.1 | 168.1 | 168.1 | 168.1 | -8.8 (-4.97%) | 4,351 |
| 10 Apr 2012 | INR | 176.9 | 176.9 | 176.9 | 176.9 | 176.9 | -9.3 (-4.99%) | 4,204 |
| 9 Apr 2012 | INR | 186.2 | 186.2 | 186.2 | 186.2 | 186.2 | -333.8 (-64.19%) | 3,620 |
| 4 Apr 2012 | INR | 505 | 529 | 505 | 520 | 520 | +15 (+2.97%) | 85,036 |
| 3 Apr 2012 | INR | 502 | 514 | 500 | 505 | 505 | +8 (+1.61%) | 13,237 |
| 2 Apr 2012 | INR | 501 | 508.8 | 496.35 | 497 | 497 | -3 (-0.60%) | 35,373 |
| 30 Mar 2012 | INR | 491 | 503 | 478 | 500 | 500 | +16 (+3.31%) | 12,958 |
| 29 Mar 2012 | INR | 489 | 494 | 482 | 484 | 484 | -5 (-1.02%) | 3,081 |
| 28 Mar 2012 | INR | 481 | 497 | 480.15 | 489 | 489 | +0.2 (+0.04%) | 4,680 |
