| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 105 | 107.9 | 105 | 107.35 | 10.735 | +0.35 (+0.33%) | 1,110 |
| 21 May 2012 | INR | 104.5 | 111.8 | 104.5 | 107 | 10.7 | +1 (+0.94%) | 1,313 |
| 18 May 2012 | INR | 101.1 | 110 | 101.1 | 106 | 10.6 | -2.45 (-2.26%) | 4,042 |
| 17 May 2012 | INR | 101 | 116.95 | 101 | 108.45 | 10.845 | +2.05 (+1.93%) | 8,959 |
| 16 May 2012 | INR | 114.25 | 114.25 | 103.3 | 106.4 | 10.64 | -6.45 (-5.72%) | 9,189 |
| 15 May 2012 | INR | 124.8 | 124.8 | 110 | 112.85 | 11.285 | -6.3 (-5.29%) | 4,475 |
| 14 May 2012 | INR | 134 | 134 | 112 | 119.15 | 11.915 | -16.2 (-11.97%) | 15,907 |
| 11 May 2012 | INR | 138.35 | 138.5 | 130 | 135.35 | 13.535 | +2.1 (+1.58%) | 14,574 |
| 10 May 2012 | INR | 130.9 | 136 | 124.1 | 133.25 | 13.325 | +8.7 (+6.99%) | 22,943 |
| 9 May 2012 | INR | 121 | 125.9 | 118.25 | 124.55 | 12.455 | +2.85 (+2.34%) | 20,339 |
| 8 May 2012 | INR | 115.5 | 128.8 | 115.5 | 121.7 | 12.17 | +6.85 (+5.96%) | 8,846 |
| 7 May 2012 | INR | 112 | 118.9 | 99 | 114.85 | 11.485 | +5.3 (+4.84%) | 5,309 |
| 4 May 2012 | INR | 116.05 | 117.5 | 106 | 109.55 | 10.955 | -7.9 (-6.73%) | 10,038 |
| 3 May 2012 | INR | 116.25 | 120 | 116.2 | 117.45 | 11.745 | -1.55 (-1.30%) | 1,482 |
| 2 May 2012 | INR | 117.3 | 122 | 114 | 119 | 11.9 | +4.2 (+3.66%) | 6,895 |
| 30 Apr 2012 | INR | 116 | 116 | 107 | 114.8 | 11.48 | +9.3 (+8.82%) | 11,894 |
| 28 Apr 2012 | INR | 108 | 108 | 105.5 | 105.5 | 10.55 | -0.35 (-0.33%) | 531 |
| 27 Apr 2012 | INR | 104 | 107.3 | 104 | 105.85 | 10.585 | +4.1 (+4.03%) | 2,526 |
| 26 Apr 2012 | INR | 100.1 | 103 | 100.05 | 101.75 | 10.175 | -0.25 (-0.25%) | 4,410 |
| 25 Apr 2012 | INR | 103.9 | 103.9 | 98.7 | 102 | 10.2 | +0.95 (+0.94%) | 2,026 |
| 24 Apr 2012 | INR | 102.9 | 103.95 | 100.2 | 101.05 | 10.105 | -0.75 (-0.74%) | 2,257 |
| 23 Apr 2012 | INR | 96.55 | 104.95 | 96.5 | 101.8 | 10.18 | +5.8 (+6.04%) | 9,754 |
| 20 Apr 2012 | INR | 97 | 98.8 | 94.6 | 96 | 9.6 | -1.2 (-1.23%) | 931 |
| 19 Apr 2012 | INR | 96 | 98.5 | 95.5 | 97.2 | 9.72 | +0.5 (+0.52%) | 847 |
| 18 Apr 2012 | INR | 100 | 100 | 96 | 96.7 | 9.67 | -3.2 (-3.20%) | 3,749 |
| 17 Apr 2012 | INR | 99.5 | 99.9 | 99.5 | 99.9 | 9.99 | +2.25 (+2.30%) | 102 |
| 16 Apr 2012 | INR | 95.55 | 99.85 | 93.5 | 97.65 | 9.765 | +1.2 (+1.24%) | 605 |
| 13 Apr 2012 | INR | 95.5 | 99.9 | 95.5 | 96.45 | 9.645 | +0.15 (+0.16%) | 311 |
| 12 Apr 2012 | INR | 100 | 100 | 95.2 | 96.3 | 9.63 | +0.15 (+0.16%) | 1,564 |
| 11 Apr 2012 | INR | 103.5 | 103.5 | 96.05 | 96.15 | 9.615 | -3.45 (-3.46%) | 1,599 |
