| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 87.6 | 87.7 | 86.05 | 86.9 | 86.9 | +0.9 (+1.05%) | 16,114 |
| 18 May 2012 | INR | 85 | 86.45 | 85 | 86 | 86 | -0.05 (-0.06%) | 10,309 |
| 17 May 2012 | INR | 85.05 | 87 | 85.05 | 86.05 | 86.05 | -0.05 (-0.06%) | 7,892 |
| 16 May 2012 | INR | 86 | 86.9 | 85.5 | 86.1 | 86.1 | -0.4 (-0.46%) | 10,058 |
| 15 May 2012 | INR | 86.7 | 87.2 | 84.1 | 86.5 | 86.5 | +0.3 (+0.35%) | 11,953 |
| 14 May 2012 | INR | 87 | 87.8 | 84.5 | 86.2 | 86.2 | -1.4 (-1.60%) | 23,989 |
| 11 May 2012 | INR | 84.3 | 89 | 84.3 | 87.6 | 87.6 | +2.15 (+2.52%) | 34,810 |
| 10 May 2012 | INR | 86.85 | 86.9 | 85.25 | 85.45 | 85.45 | -0.5 (-0.58%) | 19,302 |
| 9 May 2012 | INR | 88.5 | 88.5 | 85.7 | 85.95 | 85.95 | -2.2 (-2.50%) | 34,985 |
| 8 May 2012 | INR | 88.65 | 90.5 | 87.2 | 88.15 | 88.15 | +1.2 (+1.38%) | 206,746 |
| 7 May 2012 | INR | 84.1 | 87.65 | 84.1 | 86.95 | 86.95 | +1.1 (+1.28%) | 14,296 |
| 4 May 2012 | INR | 85.95 | 86.8 | 85.1 | 85.85 | 85.85 | +0.25 (+0.29%) | 18,552 |
| 3 May 2012 | INR | 87.95 | 88.2 | 85.25 | 85.6 | 85.6 | -2.25 (-2.56%) | 19,352 |
| 2 May 2012 | INR | 88 | 88.45 | 87 | 87.85 | 87.85 | +0.85 (+0.98%) | 19,092 |
| 30 Apr 2012 | INR | 87.3 | 87.5 | 86.3 | 87 | 87 | +0.5 (+0.58%) | 31,033 |
| 28 Apr 2012 | INR | 86.75 | 86.75 | 86.3 | 86.5 | 86.5 | 0.0 (0.0%) | 1,870 |
| 27 Apr 2012 | INR | 87.2 | 88.75 | 86.25 | 86.5 | 86.5 | +0.45 (+0.52%) | 15,690 |
| 26 Apr 2012 | INR | 87.3 | 87.95 | 85.5 | 86.05 | 86.05 | -1.15 (-1.32%) | 25,449 |
| 25 Apr 2012 | INR | 89.45 | 89.45 | 87 | 87.2 | 87.2 | -1.2 (-1.36%) | 12,382 |
| 24 Apr 2012 | INR | 88.7 | 90.5 | 88 | 88.4 | 88.4 | -0.65 (-0.73%) | 17,571 |
| 23 Apr 2012 | INR | 91.1 | 91.75 | 88.85 | 89.05 | 89.05 | -2.1 (-2.30%) | 14,303 |
| 20 Apr 2012 | INR | 91.9 | 92.95 | 90.7 | 91.15 | 91.15 | -0.8 (-0.87%) | 20,351 |
| 19 Apr 2012 | INR | 93.4 | 93.7 | 91.65 | 91.95 | 91.95 | -1.45 (-1.55%) | 28,815 |
| 18 Apr 2012 | INR | 93.6 | 95.5 | 93.2 | 93.4 | 93.4 | +0.2 (+0.21%) | 63,945 |
| 17 Apr 2012 | INR | 94.8 | 95.8 | 92.65 | 93.2 | 93.2 | +0.15 (+0.16%) | 152,905 |
| 16 Apr 2012 | INR | 89.25 | 94.75 | 89 | 93.05 | 93.05 | +3.8 (+4.26%) | 62,396 |
| 13 Apr 2012 | INR | 90.5 | 91.6 | 89 | 89.25 | 89.25 | -1.6 (-1.76%) | 19,578 |
| 12 Apr 2012 | INR | 90.5 | 92.45 | 90.5 | 90.85 | 90.85 | +0.7 (+0.78%) | 26,119 |
| 11 Apr 2012 | INR | 88.9 | 91.65 | 88.75 | 90.15 | 90.15 | -0.2 (-0.22%) | 30,892 |
| 10 Apr 2012 | INR | 90.85 | 91.8 | 88.3 | 90.35 | 90.35 | +0.4 (+0.44%) | 36,243 |
