| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 72.85 | 75.45 | 70.95 | 74.4 | 74.4 | +1.2 (+1.64%) | 50,405 |
| 17 May 2012 | INR | 72.45 | 74.9 | 72.2 | 73.2 | 73.2 | +2 (+2.81%) | 46,563 |
| 16 May 2012 | INR | 72.4 | 72.55 | 70.5 | 71.2 | 71.2 | -2.2 (-3.00%) | 47,596 |
| 15 May 2012 | INR | 69.85 | 74.5 | 68.5 | 73.4 | 73.4 | +3.35 (+4.78%) | 77,852 |
| 14 May 2012 | INR | 70.6 | 70.8 | 68.5 | 70.05 | 70.05 | +0.15 (+0.21%) | 53,482 |
| 11 May 2012 | INR | 70.6 | 70.75 | 66.65 | 69.9 | 69.9 | -0.4 (-0.57%) | 141,392 |
| 10 May 2012 | INR | 72.1 | 73.35 | 69.5 | 70.3 | 70.3 | -1.25 (-1.75%) | 90,434 |
| 9 May 2012 | INR | 76 | 76.05 | 70.2 | 71.55 | 71.55 | -5.65 (-7.32%) | 144,054 |
| 8 May 2012 | INR | 81.5 | 81.5 | 76.55 | 77.2 | 77.2 | -3.7 (-4.57%) | 76,455 |
| 7 May 2012 | INR | 82.1 | 82.1 | 77.6 | 80.9 | 80.9 | -1.95 (-2.35%) | 205,223 |
| 4 May 2012 | INR | 85.5 | 85.5 | 81.8 | 82.85 | 82.85 | -2.35 (-2.76%) | 60,434 |
| 3 May 2012 | INR | 86.15 | 87.1 | 84.5 | 85.2 | 85.2 | -1.6 (-1.84%) | 40,801 |
| 2 May 2012 | INR | 88.9 | 89 | 86.4 | 86.8 | 86.8 | -1.7 (-1.92%) | 45,534 |
| 30 Apr 2012 | INR | 86.2 | 92.2 | 84.5 | 88.5 | 88.5 | +2.25 (+2.61%) | 95,381 |
| 28 Apr 2012 | INR | 87.15 | 87.15 | 86 | 86.25 | 86.25 | -1.05 (-1.20%) | 6,465 |
| 27 Apr 2012 | INR | 90.25 | 90.6 | 85.05 | 87.3 | 87.3 | -2.7 (-3%) | 54,820 |
| 26 Apr 2012 | INR | 90.15 | 90.65 | 89.55 | 90 | 90 | 0.0 (0.0%) | 20,824 |
| 25 Apr 2012 | INR | 90.9 | 91.1 | 88.85 | 90 | 90 | 0.0 (0.0%) | 60,262 |
| 24 Apr 2012 | INR | 91.15 | 91.45 | 89.5 | 90 | 90 | -0.9 (-0.99%) | 58,669 |
| 23 Apr 2012 | INR | 93 | 93.5 | 90.45 | 90.9 | 90.9 | -2.3 (-2.47%) | 54,661 |
| 20 Apr 2012 | INR | 93.55 | 94.75 | 92.55 | 93.2 | 93.2 | -1.3 (-1.38%) | 41,935 |
| 19 Apr 2012 | INR | 96 | 96.25 | 93.25 | 94.5 | 94.5 | -1.2 (-1.25%) | 42,345 |
| 18 Apr 2012 | INR | 96.2 | 97.7 | 94.8 | 95.7 | 95.7 | +0.05 (+0.05%) | 73,493 |
| 17 Apr 2012 | INR | 92.5 | 96 | 92.5 | 95.65 | 95.65 | +3.25 (+3.52%) | 112,188 |
| 16 Apr 2012 | INR | 91.05 | 92.75 | 90 | 92.4 | 92.4 | +1.3 (+1.43%) | 42,534 |
| 13 Apr 2012 | INR | 94 | 94.85 | 90.2 | 91.1 | 91.1 | -2.8 (-2.98%) | 60,913 |
| 12 Apr 2012 | INR | 93.75 | 94.5 | 92.5 | 93.9 | 93.9 | +0.8 (+0.86%) | 53,824 |
| 11 Apr 2012 | INR | 91.1 | 94.1 | 91.1 | 93.1 | 93.1 | +0.15 (+0.16%) | 47,827 |
| 10 Apr 2012 | INR | 92.15 | 94.7 | 92.15 | 92.95 | 92.95 | -0.45 (-0.48%) | 55,410 |
| 9 Apr 2012 | INR | 96.05 | 96.05 | 92.3 | 93.4 | 93.4 | -3.05 (-3.16%) | 67,846 |
