| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 115.7 | 119.9 | 115.05 | 118.35 | 118.35 | +1.5 (+1.28%) | 7,918 |
| 18 May 2012 | INR | 123.3 | 123.3 | 115.2 | 116.85 | 116.85 | -3.25 (-2.71%) | 11,791 |
| 17 May 2012 | INR | 119.5 | 124.5 | 118.5 | 120.1 | 120.1 | -1.85 (-1.52%) | 10,601 |
| 16 May 2012 | INR | 125 | 127.5 | 119.05 | 121.95 | 121.95 | -4.95 (-3.90%) | 14,869 |
| 15 May 2012 | INR | 125.05 | 129 | 123.3 | 126.9 | 126.9 | -1.5 (-1.17%) | 13,727 |
| 14 May 2012 | INR | 127.35 | 131.15 | 126.45 | 128.4 | 128.4 | -0.4 (-0.31%) | 2,829 |
| 11 May 2012 | INR | 128.2 | 132.5 | 128.05 | 128.8 | 128.8 | -4.4 (-3.30%) | 6,396 |
| 10 May 2012 | INR | 133.85 | 133.9 | 131.25 | 133.2 | 133.2 | +3.05 (+2.34%) | 2,265 |
| 9 May 2012 | INR | 135 | 135 | 129.25 | 130.15 | 130.15 | -5.3 (-3.91%) | 7,786 |
| 8 May 2012 | INR | 134.5 | 138.6 | 133.5 | 135.45 | 135.45 | -2 (-1.46%) | 3,945 |
| 7 May 2012 | INR | 139.95 | 139.95 | 132 | 137.45 | 137.45 | +2.65 (+1.97%) | 7,487 |
| 4 May 2012 | INR | 142 | 142 | 131.4 | 134.8 | 134.8 | -6.3 (-4.46%) | 11,831 |
| 3 May 2012 | INR | 140.5 | 143.9 | 140.5 | 141.1 | 141.1 | -2.2 (-1.54%) | 5,548 |
| 2 May 2012 | INR | 144 | 144 | 142 | 143.3 | 143.3 | +0.4 (+0.28%) | 3,339 |
| 30 Apr 2012 | INR | 145 | 145.1 | 142.6 | 142.9 | 142.9 | -0.65 (-0.45%) | 2,961 |
| 28 Apr 2012 | INR | 144.65 | 145.8 | 142.1 | 143.55 | 143.55 | +0.15 (+0.10%) | 1,419 |
| 27 Apr 2012 | INR | 147 | 148 | 142.65 | 143.4 | 143.4 | -2.35 (-1.61%) | 10,049 |
| 26 Apr 2012 | INR | 141.4 | 146.3 | 139.5 | 145.75 | 145.75 | +6.45 (+4.63%) | 12,500 |
| 25 Apr 2012 | INR | 140 | 142 | 138.1 | 139.3 | 139.3 | +0.75 (+0.54%) | 7,977 |
| 24 Apr 2012 | INR | 141.05 | 142.5 | 138 | 138.55 | 138.55 | -3.05 (-2.15%) | 5,432 |
| 23 Apr 2012 | INR | 142.9 | 147.2 | 140 | 141.6 | 141.6 | +0.2 (+0.14%) | 20,342 |
| 20 Apr 2012 | INR | 145.85 | 146 | 140.5 | 141.4 | 141.4 | -3.15 (-2.18%) | 12,142 |
| 19 Apr 2012 | INR | 146.7 | 147.6 | 144 | 144.55 | 144.55 | -1.55 (-1.06%) | 8,419 |
| 18 Apr 2012 | INR | 145.55 | 149.9 | 143.5 | 146.1 | 146.1 | +2.4 (+1.67%) | 28,825 |
| 17 Apr 2012 | INR | 145.95 | 146.35 | 140.15 | 143.7 | 143.7 | -1.2 (-0.83%) | 18,576 |
| 16 Apr 2012 | INR | 138.4 | 148.9 | 138.1 | 144.9 | 144.9 | +4.4 (+3.13%) | 62,809 |
| 13 Apr 2012 | INR | 141 | 144.1 | 138 | 140.5 | 140.5 | +1.7 (+1.22%) | 55,950 |
| 12 Apr 2012 | INR | 132 | 139.8 | 131.8 | 138.8 | 138.8 | +6.45 (+4.87%) | 24,176 |
| 11 Apr 2012 | INR | 135 | 135.95 | 131.5 | 132.35 | 132.35 | -0.9 (-0.68%) | 10,546 |
| 10 Apr 2012 | INR | 132.25 | 136.55 | 132 | 133.25 | 133.25 | +0.05 (+0.04%) | 12,455 |
