| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 122 | 123.5 | 121.15 | 122 | 122 | +0.2 (+0.16%) | 6,879 |
| 18 May 2012 | INR | 120.55 | 122.4 | 119 | 121.8 | 121.8 | -0.5 (-0.41%) | 2,662 |
| 17 May 2012 | INR | 123 | 124.5 | 120.5 | 122.3 | 122.3 | +1.4 (+1.16%) | 10,868 |
| 16 May 2012 | INR | 122.15 | 123.45 | 116.5 | 120.9 | 120.9 | -0.1 (-0.08%) | 36,614 |
| 15 May 2012 | INR | 122 | 122.85 | 120.05 | 121 | 121 | -0.5 (-0.41%) | 7,643 |
| 14 May 2012 | INR | 122 | 122 | 121 | 121.5 | 121.5 | +0.9 (+0.75%) | 6,693 |
| 11 May 2012 | INR | 120.95 | 122.9 | 119.25 | 120.6 | 120.6 | -1.85 (-1.51%) | 6,064 |
| 10 May 2012 | INR | 123 | 124.4 | 122 | 122.45 | 122.45 | +0.3 (+0.25%) | 2,397 |
| 9 May 2012 | INR | 123.95 | 124.95 | 122 | 122.15 | 122.15 | -1.15 (-0.93%) | 1,530 |
| 8 May 2012 | INR | 125 | 125.85 | 122.3 | 123.3 | 123.3 | -0.9 (-0.72%) | 9,010 |
| 7 May 2012 | INR | 124.95 | 124.95 | 123.1 | 124.2 | 124.2 | -0.05 (-0.04%) | 4,836 |
| 4 May 2012 | INR | 125.95 | 125.95 | 124 | 124.25 | 124.25 | -0.8 (-0.64%) | 11,830 |
| 3 May 2012 | INR | 125.9 | 126.55 | 124 | 125.05 | 125.05 | +1 (+0.81%) | 4,297 |
| 2 May 2012 | INR | 126.9 | 126.9 | 123.6 | 124.05 | 124.05 | -1.7 (-1.35%) | 8,364 |
| 30 Apr 2012 | INR | 128.5 | 128.5 | 122.1 | 125.75 | 125.75 | +0.15 (+0.12%) | 9,814 |
| 28 Apr 2012 | INR | 127.5 | 127.5 | 124.1 | 125.6 | 125.6 | -0.85 (-0.67%) | 481 |
| 27 Apr 2012 | INR | 128.5 | 128.5 | 125.5 | 126.45 | 126.45 | -0.6 (-0.47%) | 57,829 |
| 26 Apr 2012 | INR | 127 | 128.4 | 127 | 127.05 | 127.05 | +0.3 (+0.24%) | 2,202 |
| 25 Apr 2012 | INR | 129 | 129.5 | 126.1 | 126.75 | 126.75 | -0.9 (-0.71%) | 6,015 |
| 24 Apr 2012 | INR | 132.95 | 132.95 | 127 | 127.65 | 127.65 | -0.05 (-0.04%) | 3,983 |
| 23 Apr 2012 | INR | 129.5 | 130.75 | 127 | 127.7 | 127.7 | -2.7 (-2.07%) | 6,615 |
| 20 Apr 2012 | INR | 130.4 | 131.95 | 130 | 130.4 | 130.4 | -2.4 (-1.81%) | 17,817 |
| 19 Apr 2012 | INR | 130.15 | 134 | 130.15 | 132.8 | 132.8 | +1.25 (+0.95%) | 9,086 |
| 18 Apr 2012 | INR | 132.1 | 132.55 | 129.55 | 131.55 | 131.55 | -0.85 (-0.64%) | 10,449 |
| 17 Apr 2012 | INR | 129.8 | 132.8 | 129.8 | 132.4 | 132.4 | +0.45 (+0.34%) | 3,176 |
| 16 Apr 2012 | INR | 127.5 | 132.5 | 127.5 | 131.95 | 131.95 | +4.1 (+3.21%) | 10,501 |
| 13 Apr 2012 | INR | 131 | 131.4 | 127.05 | 127.85 | 127.85 | -3.25 (-2.48%) | 8,013 |
| 12 Apr 2012 | INR | 131 | 132.9 | 129.8 | 131.1 | 131.1 | +0.95 (+0.73%) | 9,825 |
| 11 Apr 2012 | INR | 128.35 | 131.7 | 128.25 | 130.15 | 130.15 | -1.15 (-0.88%) | 4,415 |
| 10 Apr 2012 | INR | 129.95 | 132.9 | 129.4 | 131.3 | 131.3 | +2.9 (+2.26%) | 25,077 |
