| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 107.5 | 112.8 | 107.5 | 111.7 | 111.7 | +4.65 (+4.34%) | 8,123 |
| 18 May 2012 | INR | 100 | 109 | 100 | 107.05 | 107.05 | -1.5 (-1.38%) | 5,441 |
| 17 May 2012 | INR | 104 | 109 | 104 | 108.55 | 108.55 | +3.1 (+2.94%) | 3,541 |
| 16 May 2012 | INR | 103 | 106.25 | 103 | 105.45 | 105.45 | -0.5 (-0.47%) | 1,536 |
| 15 May 2012 | INR | 105 | 106 | 104 | 105.95 | 105.95 | -0.4 (-0.38%) | 1,855 |
| 14 May 2012 | INR | 106.95 | 107 | 105 | 106.35 | 106.35 | +0.2 (+0.19%) | 2,887 |
| 11 May 2012 | INR | 106.15 | 107.45 | 105.05 | 106.15 | 106.15 | 0.0 (0.0%) | 2,290 |
| 10 May 2012 | INR | 106.65 | 108.2 | 106 | 106.15 | 106.15 | -0.35 (-0.33%) | 2,421 |
| 9 May 2012 | INR | 108.2 | 109.6 | 106 | 106.5 | 106.5 | -1.55 (-1.43%) | 4,097 |
| 8 May 2012 | INR | 111.05 | 111.6 | 108 | 108.05 | 108.05 | -1.95 (-1.77%) | 3,710 |
| 7 May 2012 | INR | 109.05 | 110.7 | 107.55 | 110 | 110 | +1.55 (+1.43%) | 3,029 |
| 4 May 2012 | INR | 111.05 | 112.2 | 108.05 | 108.45 | 108.45 | -3.4 (-3.04%) | 6,342 |
| 3 May 2012 | INR | 113 | 113.05 | 110.6 | 111.85 | 111.85 | -0.8 (-0.71%) | 11,070 |
| 2 May 2012 | INR | 112.95 | 114 | 112.1 | 112.65 | 112.65 | +1.35 (+1.21%) | 2,252 |
| 30 Apr 2012 | INR | 110.95 | 112.9 | 110.7 | 111.3 | 111.3 | +1.95 (+1.78%) | 4,181 |
| 28 Apr 2012 | INR | 111 | 111 | 109 | 109.35 | 109.35 | -0.2 (-0.18%) | 1,137 |
| 27 Apr 2012 | INR | 111.45 | 112.95 | 108.05 | 109.55 | 109.55 | -2.35 (-2.10%) | 3,674 |
| 26 Apr 2012 | INR | 113 | 113.85 | 111.1 | 111.9 | 111.9 | -0.85 (-0.75%) | 3,766 |
| 25 Apr 2012 | INR | 115 | 115.5 | 112.2 | 112.75 | 112.75 | -2.1 (-1.83%) | 2,031 |
| 24 Apr 2012 | INR | 114.9 | 115.5 | 114.5 | 114.85 | 114.85 | +0.7 (+0.61%) | 822 |
| 23 Apr 2012 | INR | 117 | 117.05 | 113.25 | 114.15 | 114.15 | -2.8 (-2.39%) | 4,403 |
| 20 Apr 2012 | INR | 116.05 | 118.7 | 115.75 | 116.95 | 116.95 | -0.35 (-0.30%) | 5,846 |
| 19 Apr 2012 | INR | 117 | 118.25 | 117 | 117.3 | 117.3 | +0.4 (+0.34%) | 3,794 |
| 18 Apr 2012 | INR | 117.5 | 118.4 | 116.25 | 116.9 | 116.9 | +0.65 (+0.56%) | 9,467 |
| 17 Apr 2012 | INR | 113.2 | 118.7 | 113.15 | 116.25 | 116.25 | +2.7 (+2.38%) | 13,928 |
| 16 Apr 2012 | INR | 113 | 115 | 113 | 113.55 | 113.55 | -0.45 (-0.39%) | 1,936 |
| 13 Apr 2012 | INR | 113.6 | 116.7 | 112.05 | 114 | 114 | +0.55 (+0.48%) | 12,210 |
| 12 Apr 2012 | INR | 112.25 | 115 | 112.25 | 113.45 | 113.45 | +1.1 (+0.98%) | 2,728 |
| 11 Apr 2012 | INR | 113.75 | 115.35 | 111.25 | 112.35 | 112.35 | -2.45 (-2.13%) | 4,011 |
| 10 Apr 2012 | INR | 114.95 | 115.8 | 114.25 | 114.8 | 114.8 | -1.55 (-1.33%) | 2,075 |
