| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 71 | 74.75 | 70.55 | 73.95 | 73.95 | +3.05 (+4.30%) | 537,343 |
| 18 May 2012 | INR | 69 | 71.3 | 68.2 | 70.9 | 70.9 | +0.2 (+0.28%) | 677,599 |
| 17 May 2012 | INR | 73.5 | 74.85 | 69.8 | 70.7 | 70.7 | -2.35 (-3.22%) | 496,676 |
| 16 May 2012 | INR | 73.55 | 74.4 | 72.15 | 73.05 | 73.05 | -1.75 (-2.34%) | 341,230 |
| 15 May 2012 | INR | 74.1 | 75.3 | 72.55 | 74.8 | 74.8 | +0.65 (+0.88%) | 588,426 |
| 14 May 2012 | INR | 76.6 | 77.9 | 73.4 | 74.15 | 74.15 | -2.45 (-3.20%) | 604,703 |
| 11 May 2012 | INR | 77.5 | 78.6 | 74.35 | 76.6 | 76.6 | -1.45 (-1.86%) | 878,777 |
| 10 May 2012 | INR | 86.5 | 86.5 | 75.8 | 78.05 | 78.05 | +0.95 (+1.23%) | 2,080,622 |
| 9 May 2012 | INR | 89.2 | 90.65 | 75.8 | 77.1 | 77.1 | -12 (-13.47%) | 4,279,244 |
| 8 May 2012 | INR | 90 | 92.9 | 88.5 | 89.1 | 89.1 | -0.1 (-0.11%) | 1,732,556 |
| 7 May 2012 | INR | 84.65 | 89.75 | 83.1 | 89.2 | 89.2 | +3.45 (+4.02%) | 907,256 |
| 4 May 2012 | INR | 90 | 90.25 | 85.05 | 85.75 | 85.75 | -4.15 (-4.62%) | 1,075,559 |
| 3 May 2012 | INR | 85.7 | 90.4 | 83.2 | 89.9 | 89.9 | +4.1 (+4.78%) | 1,975,857 |
| 2 May 2012 | INR | 87.95 | 87.95 | 85.25 | 85.8 | 85.8 | -1.15 (-1.32%) | 435,454 |
| 30 Apr 2012 | INR | 85.1 | 87.65 | 85.1 | 86.95 | 86.95 | +2.05 (+2.41%) | 893,635 |
| 28 Apr 2012 | INR | 83.2 | 85.5 | 82.95 | 84.9 | 84.9 | +2.4 (+2.91%) | 243,368 |
| 27 Apr 2012 | INR | 82.25 | 83.7 | 81.1 | 82.5 | 82.5 | +0.85 (+1.04%) | 364,960 |
| 26 Apr 2012 | INR | 82.55 | 82.8 | 80.9 | 81.65 | 81.65 | -0.1 (-0.12%) | 274,731 |
| 25 Apr 2012 | INR | 83.3 | 83.35 | 80.55 | 81.75 | 81.75 | -1.3 (-1.57%) | 374,723 |
| 24 Apr 2012 | INR | 82.5 | 83.45 | 81.05 | 83.05 | 83.05 | +1 (+1.22%) | 282,088 |
| 23 Apr 2012 | INR | 82.4 | 84.8 | 81.7 | 82.05 | 82.05 | +0.15 (+0.18%) | 611,926 |
| 20 Apr 2012 | INR | 83.5 | 83.55 | 81.1 | 81.9 | 81.9 | -1.7 (-2.03%) | 298,114 |
| 19 Apr 2012 | INR | 83.45 | 84.4 | 82.3 | 83.6 | 83.6 | +0.5 (+0.60%) | 293,755 |
| 18 Apr 2012 | INR | 84 | 85.35 | 82.75 | 83.1 | 83.1 | -0.5 (-0.60%) | 387,454 |
| 17 Apr 2012 | INR | 82.55 | 84 | 81.6 | 83.6 | 83.6 | +0.65 (+0.78%) | 457,949 |
| 16 Apr 2012 | INR | 81.6 | 83.5 | 80.95 | 82.95 | 82.95 | +1.65 (+2.03%) | 374,292 |
| 13 Apr 2012 | INR | 83 | 85.85 | 80.7 | 81.3 | 81.3 | -2.8 (-3.33%) | 724,959 |
| 12 Apr 2012 | INR | 82.9 | 84.65 | 82.75 | 84.1 | 84.1 | +1.9 (+2.31%) | 635,520 |
| 11 Apr 2012 | INR | 82.25 | 83.85 | 81.5 | 82.2 | 82.2 | -0.75 (-0.90%) | 471,317 |
| 10 Apr 2012 | INR | 81.5 | 83.7 | 80.05 | 82.95 | 82.95 | +1.85 (+2.28%) | 645,815 |
