| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 5.61 | 5.61 | 5.41 | 5.5 | 5.5 | -0.11 (-1.96%) | 25,172 |
| 18 May 2012 | INR | 5.5 | 5.7 | 5.34 | 5.61 | 5.61 | +0.05 (+0.90%) | 28,054 |
| 17 May 2012 | INR | 5.6 | 5.6 | 5.45 | 5.56 | 5.56 | -0.1 (-1.77%) | 31,114 |
| 16 May 2012 | INR | 5.79 | 5.8 | 5.63 | 5.66 | 5.66 | +0.06 (+1.07%) | 13,500 |
| 15 May 2012 | INR | 5.7 | 5.9 | 5.5 | 5.6 | 5.6 | +0.2 (+3.70%) | 55,728 |
| 14 May 2012 | INR | 5.45 | 5.6 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 11,565 |
| 11 May 2012 | INR | 5.45 | 5.57 | 5.35 | 5.42 | 5.42 | -0.01 (-0.18%) | 12,682 |
| 10 May 2012 | INR | 5.54 | 5.6 | 5.35 | 5.43 | 5.43 | -0.1 (-1.81%) | 86,909 |
| 9 May 2012 | INR | 5.61 | 5.65 | 5.42 | 5.53 | 5.53 | -0.16 (-2.81%) | 15,391 |
| 8 May 2012 | INR | 5.56 | 5.7 | 5.52 | 5.69 | 5.69 | +0.07 (+1.25%) | 11,937 |
| 7 May 2012 | INR | 5.51 | 5.67 | 5.5 | 5.62 | 5.62 | -0.04 (-0.71%) | 17,284 |
| 4 May 2012 | INR | 5.7 | 5.73 | 5.51 | 5.66 | 5.66 | -0.02 (-0.35%) | 24,567 |
| 3 May 2012 | INR | 5.77 | 5.8 | 5.62 | 5.68 | 5.68 | -0.09 (-1.56%) | 44,400 |
| 2 May 2012 | INR | 5.61 | 5.8 | 5.55 | 5.77 | 5.77 | -0.01 (-0.17%) | 31,595 |
| 30 Apr 2012 | INR | 5.89 | 5.9 | 5.6 | 5.78 | 5.78 | -0.17 (-2.86%) | 30,753 |
| 28 Apr 2012 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.28 (+4.94%) | 10 |
| 27 Apr 2012 | INR | 6.12 | 6.2 | 5.59 | 5.67 | 5.67 | -0.12 (-2.07%) | 50,322 |
| 26 Apr 2012 | INR | 5.84 | 5.85 | 5.79 | 5.79 | 5.79 | -0.05 (-0.86%) | 4,444 |
| 25 Apr 2012 | INR | 5.95 | 5.95 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 15,684 |
| 24 Apr 2012 | INR | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 4,801 |
| 23 Apr 2012 | INR | 6.15 | 6.15 | 5.84 | 5.85 | 5.85 | -0.06 (-1.02%) | 9,852 |
| 20 Apr 2012 | INR | 5.95 | 6.07 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 12,700 |
| 19 Apr 2012 | INR | 5.94 | 6 | 5.91 | 5.98 | 5.98 | -0.02 (-0.33%) | 22,767 |
| 18 Apr 2012 | INR | 6.09 | 6.1 | 5.93 | 6 | 6 | +0.01 (+0.17%) | 39,828 |
| 17 Apr 2012 | INR | 5.86 | 6 | 5.86 | 5.99 | 5.99 | +0.01 (+0.17%) | 12,255 |
| 16 Apr 2012 | INR | 5.84 | 6.01 | 5.84 | 5.98 | 5.98 | +0.03 (+0.50%) | 29,563 |
| 13 Apr 2012 | INR | 5.93 | 6.1 | 5.93 | 5.95 | 5.95 | -0.13 (-2.14%) | 8,313 |
| 12 Apr 2012 | INR | 6.04 | 6.08 | 5.92 | 6.08 | 6.08 | +0.11 (+1.84%) | 43,681 |
| 11 Apr 2012 | INR | 5.95 | 6.04 | 5.9 | 5.97 | 5.97 | -0.16 (-2.61%) | 8,250 |
| 10 Apr 2012 | INR | 5.92 | 6.13 | 5.9 | 6.13 | 6.13 | +0.15 (+2.51%) | 22,385 |
