| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 122 | 124.9 | 117.5 | 118.25 | 118.25 | -2.2 (-1.83%) | 769 |
| 18 May 2012 | INR | 124.1 | 124.1 | 118.5 | 120.45 | 120.45 | -3.55 (-2.86%) | 1,028 |
| 17 May 2012 | INR | 126.9 | 126.9 | 123 | 124 | 124 | -2 (-1.59%) | 2,069 |
| 16 May 2012 | INR | 123 | 128.5 | 120.1 | 126 | 126 | +4.3 (+3.53%) | 6,779 |
| 15 May 2012 | INR | 123.95 | 123.95 | 118 | 121.7 | 121.7 | +4.1 (+3.49%) | 1,195 |
| 14 May 2012 | INR | 115 | 120.65 | 113 | 117.6 | 117.6 | +6.6 (+5.95%) | 16,339 |
| 11 May 2012 | INR | 114 | 114.8 | 110 | 111 | 111 | +2.45 (+2.26%) | 208,602 |
| 10 May 2012 | INR | 113 | 114 | 108 | 108.55 | 108.55 | -2.75 (-2.47%) | 4,677 |
| 9 May 2012 | INR | 117.75 | 117.75 | 110.15 | 111.3 | 111.3 | -3.7 (-3.22%) | 991 |
| 8 May 2012 | INR | 119 | 121 | 114 | 115 | 115 | -4.7 (-3.93%) | 2,228 |
| 7 May 2012 | INR | 121 | 122 | 116.65 | 119.7 | 119.7 | -2.1 (-1.72%) | 2,585 |
| 4 May 2012 | INR | 124.75 | 124.75 | 120.25 | 121.8 | 121.8 | -0.95 (-0.77%) | 1,937 |
| 3 May 2012 | INR | 124.9 | 124.9 | 122.5 | 122.75 | 122.75 | +0.1 (+0.08%) | 667 |
| 2 May 2012 | INR | 130.95 | 130.95 | 122 | 122.65 | 122.65 | -4.05 (-3.20%) | 1,772 |
| 30 Apr 2012 | INR | 124.65 | 130.95 | 124.65 | 126.7 | 126.7 | +4.35 (+3.56%) | 772 |
| 28 Apr 2012 | INR | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -5.2 (-4.08%) | 20 |
| 27 Apr 2012 | INR | 136.5 | 136.5 | 126 | 127.55 | 127.55 | -9.15 (-6.69%) | 6,638 |
| 26 Apr 2012 | INR | 132 | 143 | 132 | 136.7 | 136.7 | -0.35 (-0.26%) | 19,912 |
| 25 Apr 2012 | INR | 133 | 139.75 | 133 | 137.05 | 137.05 | +4.25 (+3.20%) | 9,853 |
| 24 Apr 2012 | INR | 130 | 134.7 | 127.7 | 132.8 | 132.8 | +3.2 (+2.47%) | 1,923 |
| 23 Apr 2012 | INR | 130 | 131.65 | 124.8 | 129.6 | 129.6 | +2.1 (+1.65%) | 4,500 |
| 20 Apr 2012 | INR | 129 | 131.45 | 127.5 | 127.5 | 127.5 | -1 (-0.78%) | 200 |
| 19 Apr 2012 | INR | 127.05 | 129 | 126.5 | 128.5 | 128.5 | -2.8 (-2.13%) | 2,102 |
| 18 Apr 2012 | INR | 126.75 | 131.75 | 126.7 | 131.3 | 131.3 | +4.2 (+3.30%) | 2,262 |
| 17 Apr 2012 | INR | 125.7 | 127.85 | 125.7 | 127.1 | 127.1 | -0.9 (-0.70%) | 793 |
| 16 Apr 2012 | INR | 125.05 | 128.65 | 125.05 | 128 | 128 | +3.2 (+2.56%) | 1,292 |
| 13 Apr 2012 | INR | 127.85 | 127.85 | 124.05 | 124.8 | 124.8 | +0.65 (+0.52%) | 230 |
| 12 Apr 2012 | INR | 128.35 | 128.35 | 124.15 | 124.15 | 124.15 | +0.15 (+0.12%) | 419 |
| 11 Apr 2012 | INR | 121.65 | 126.5 | 121.6 | 124 | 124 | -2 (-1.59%) | 3,159 |
| 10 Apr 2012 | INR | 125.5 | 126.8 | 124.5 | 126 | 126 | +2.5 (+2.02%) | 662 |
