| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 142.1 | 143.85 | 139 | 143.85 | 71.925 | +2.4 (+1.70%) | 508 |
| 18 May 2012 | INR | 139.05 | 141.45 | 136 | 141.45 | 70.725 | -3.5 (-2.41%) | 1,091 |
| 17 May 2012 | INR | 136.45 | 147 | 136.45 | 144.95 | 72.475 | -2.95 (-1.99%) | 368 |
| 16 May 2012 | INR | 140 | 148.7 | 140 | 147.9 | 73.95 | +2.9 (+2%) | 12,557 |
| 15 May 2012 | INR | 145 | 145 | 145 | 145 | 72.5 | +2.9 (+2.04%) | 22 |
| 14 May 2012 | INR | 145.45 | 145.45 | 141 | 142.1 | 71.05 | -7.9 (-5.27%) | 176 |
| 11 May 2012 | INR | 149.9 | 150.6 | 143.25 | 150 | 75 | +0.4 (+0.27%) | 694 |
| 10 May 2012 | INR | 144.05 | 153.8 | 144.05 | 149.6 | 74.8 | +2.6 (+1.77%) | 375 |
| 9 May 2012 | INR | 150 | 150 | 147 | 147 | 73.5 | -2.95 (-1.97%) | 213 |
| 8 May 2012 | INR | 144.8 | 150 | 144.8 | 149.95 | 74.975 | +4.05 (+2.78%) | 1,063 |
| 7 May 2012 | INR | 144.95 | 146.4 | 141.4 | 145.9 | 72.95 | -0.1 (-0.07%) | 617 |
| 4 May 2012 | INR | 144 | 146 | 143.35 | 146 | 73 | -0.65 (-0.44%) | 223 |
| 3 May 2012 | INR | 151.2 | 155.9 | 145.1 | 146.65 | 73.325 | -2.25 (-1.51%) | 5,824 |
| 2 May 2012 | INR | 151.2 | 154.5 | 148 | 148.9 | 74.45 | -4 (-2.62%) | 6,352 |
| 30 Apr 2012 | INR | 156.9 | 156.9 | 151.2 | 152.9 | 76.45 | +1.3 (+0.86%) | 5,259 |
| 28 Apr 2012 | INR | 152 | 154.9 | 148 | 151.6 | 75.8 | +1.6 (+1.07%) | 57 |
| 27 Apr 2012 | INR | 149.35 | 150 | 147.8 | 150 | 75 | +3.25 (+2.21%) | 103 |
| 26 Apr 2012 | INR | 146.05 | 152 | 146.05 | 146.75 | 73.375 | -3.55 (-2.36%) | 67 |
| 25 Apr 2012 | INR | 157.6 | 157.95 | 150.25 | 150.3 | 75.15 | -4.55 (-2.94%) | 121 |
| 24 Apr 2012 | INR | 148 | 156.9 | 147.05 | 154.85 | 77.425 | +7.3 (+4.95%) | 709 |
| 23 Apr 2012 | INR | 153.1 | 153.1 | 147.55 | 147.55 | 73.775 | -6.55 (-4.25%) | 511 |
| 20 Apr 2012 | INR | 154.05 | 154.1 | 153.75 | 154.1 | 77.05 | -3.95 (-2.50%) | 210 |
| 19 Apr 2012 | INR | 160.5 | 160.5 | 154.6 | 158.05 | 79.025 | +1.35 (+0.86%) | 252 |
| 18 Apr 2012 | INR | 151.5 | 158.9 | 151.5 | 156.7 | 78.35 | +5.3 (+3.50%) | 312 |
| 17 Apr 2012 | INR | 158.75 | 160 | 150 | 151.4 | 75.7 | -2.6 (-1.69%) | 2,164 |
| 16 Apr 2012 | INR | 154 | 154.5 | 154 | 154 | 77 | +5.9 (+3.98%) | 3,739 |
| 13 Apr 2012 | INR | 153 | 160 | 148 | 148.1 | 74.05 | -6.95 (-4.48%) | 1,011 |
| 12 Apr 2012 | INR | 161 | 161 | 151 | 155.05 | 77.525 | -5.9 (-3.67%) | 1,026 |
| 11 Apr 2012 | INR | 160.95 | 160.95 | 160.95 | 160.95 | 80.475 | 0.0 (0.0%) | 0 |
| 10 Apr 2012 | INR | 152 | 162.5 | 152 | 160.95 | 80.475 | +2.1 (+1.32%) | 447 |
