| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 97 | 98.95 | 96.05 | 98.15 | 98.15 | +1.85 (+1.92%) | 177,648 |
| 18 May 2012 | INR | 97 | 97.45 | 93.9 | 96.3 | 96.3 | -2.55 (-2.58%) | 465,094 |
| 17 May 2012 | INR | 106.95 | 107.1 | 98.3 | 98.85 | 98.85 | -6.85 (-6.48%) | 545,498 |
| 16 May 2012 | INR | 109 | 111 | 103.35 | 105.7 | 105.7 | -4.7 (-4.26%) | 557,755 |
| 15 May 2012 | INR | 108.35 | 112 | 106.75 | 110.4 | 110.4 | +2.05 (+1.89%) | 256,369 |
| 14 May 2012 | INR | 107.5 | 108.9 | 105.5 | 108.35 | 108.35 | +1.1 (+1.03%) | 120,010 |
| 11 May 2012 | INR | 108.7 | 111 | 105.45 | 107.25 | 107.25 | -2.1 (-1.92%) | 507,565 |
| 10 May 2012 | INR | 105.1 | 110.05 | 100.25 | 109.35 | 109.35 | +3.15 (+2.97%) | 177,565 |
| 9 May 2012 | INR | 106.75 | 108.9 | 105.25 | 106.2 | 106.2 | -1.15 (-1.07%) | 100,224 |
| 8 May 2012 | INR | 110 | 111 | 106.2 | 107.35 | 107.35 | -2.45 (-2.23%) | 133,576 |
| 7 May 2012 | INR | 104.95 | 110 | 101.65 | 109.8 | 109.8 | +3.2 (+3.00%) | 306,883 |
| 4 May 2012 | INR | 108.95 | 108.95 | 106 | 106.6 | 106.6 | -2.85 (-2.60%) | 124,610 |
| 3 May 2012 | INR | 110.6 | 111 | 108.25 | 109.45 | 109.45 | -1.5 (-1.35%) | 111,126 |
| 2 May 2012 | INR | 111 | 112.65 | 110.15 | 110.95 | 110.95 | +1.65 (+1.51%) | 204,437 |
| 30 Apr 2012 | INR | 108 | 110.4 | 106.9 | 109.3 | 109.3 | +0.15 (+0.14%) | 222,687 |
| 28 Apr 2012 | INR | 109.3 | 110.4 | 107.6 | 109.15 | 109.15 | +0.35 (+0.32%) | 25,812 |
| 27 Apr 2012 | INR | 112.75 | 114 | 107.5 | 108.8 | 108.8 | -2.95 (-2.64%) | 203,464 |
| 26 Apr 2012 | INR | 114.25 | 114.25 | 111.1 | 111.75 | 111.75 | -2.15 (-1.89%) | 108,331 |
| 25 Apr 2012 | INR | 116.15 | 117.25 | 111.5 | 113.9 | 113.9 | -1.7 (-1.47%) | 231,690 |
| 24 Apr 2012 | INR | 112.2 | 116.45 | 110.8 | 115.6 | 115.6 | +4.05 (+3.63%) | 315,017 |
| 23 Apr 2012 | INR | 115.4 | 116.35 | 110.7 | 111.55 | 111.55 | -3.75 (-3.25%) | 214,448 |
| 20 Apr 2012 | INR | 117.7 | 117.95 | 115 | 115.3 | 115.3 | -2.7 (-2.29%) | 119,785 |
| 19 Apr 2012 | INR | 117.5 | 119.3 | 117.05 | 118 | 118 | +0.9 (+0.77%) | 186,116 |
| 18 Apr 2012 | INR | 119.9 | 121.2 | 116.4 | 117.1 | 117.1 | -1.85 (-1.56%) | 214,618 |
| 17 Apr 2012 | INR | 116.7 | 119.4 | 116 | 118.95 | 118.95 | +2.5 (+2.15%) | 265,484 |
| 16 Apr 2012 | INR | 116.5 | 117.45 | 110 | 116.45 | 116.45 | +0.3 (+0.26%) | 230,900 |
| 13 Apr 2012 | INR | 118.6 | 121.1 | 115.5 | 116.15 | 116.15 | -2.1 (-1.78%) | 307,147 |
| 12 Apr 2012 | INR | 116.35 | 120.4 | 116.35 | 118.25 | 118.25 | +2.6 (+2.25%) | 410,112 |
| 11 Apr 2012 | INR | 120.5 | 120.5 | 115.15 | 115.65 | 115.65 | -2.1 (-1.78%) | 357,384 |
| 10 Apr 2012 | INR | 121 | 122.5 | 117 | 117.75 | 117.75 | -3.3 (-2.73%) | 395,048 |
