| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 77 | 77 | 74.45 | 74.75 | 74.75 | -2.1 (-2.73%) | 120,302 |
| 18 May 2012 | INR | 78.9 | 80.5 | 76.1 | 76.85 | 76.85 | -2.15 (-2.72%) | 132,987 |
| 17 May 2012 | INR | 79.1 | 79.95 | 78.1 | 79 | 79 | +1 (+1.28%) | 26,372 |
| 16 May 2012 | INR | 79.05 | 79.5 | 76.75 | 78 | 78 | -2.15 (-2.68%) | 66,745 |
| 15 May 2012 | INR | 79 | 81.6 | 77.1 | 80.15 | 80.15 | +1.9 (+2.43%) | 69,592 |
| 14 May 2012 | INR | 79.25 | 80.35 | 77 | 78.25 | 78.25 | -1 (-1.26%) | 51,292 |
| 11 May 2012 | INR | 83.8 | 84.75 | 77.2 | 79.25 | 79.25 | -5.05 (-5.99%) | 735,277 |
| 10 May 2012 | INR | 84.55 | 85.9 | 83.45 | 84.3 | 84.3 | +0.25 (+0.30%) | 66,157 |
| 9 May 2012 | INR | 84 | 85.3 | 82.3 | 84.05 | 84.05 | -0.75 (-0.88%) | 70,617 |
| 8 May 2012 | INR | 86 | 88.3 | 83.5 | 84.8 | 84.8 | -0.65 (-0.76%) | 94,981 |
| 7 May 2012 | INR | 83 | 85.75 | 81 | 85.45 | 85.45 | +1.1 (+1.30%) | 84,053 |
| 4 May 2012 | INR | 85.5 | 86.7 | 83.5 | 84.35 | 84.35 | -1.7 (-1.98%) | 81,148 |
| 3 May 2012 | INR | 87.5 | 87.5 | 85.25 | 86.05 | 86.05 | -1.45 (-1.66%) | 63,014 |
| 2 May 2012 | INR | 84 | 88.2 | 84 | 87.5 | 87.5 | +3.5 (+4.17%) | 154,215 |
| 30 Apr 2012 | INR | 85.75 | 89.2 | 81.25 | 84 | 84 | -1.25 (-1.47%) | 122,437 |
| 28 Apr 2012 | INR | 84.25 | 85.7 | 84.25 | 85.25 | 85.25 | +1 (+1.19%) | 13,347 |
| 27 Apr 2012 | INR | 85.8 | 87.8 | 82.8 | 84.25 | 84.25 | -0.95 (-1.12%) | 100,241 |
| 26 Apr 2012 | INR | 87.8 | 88.7 | 84.35 | 85.2 | 85.2 | -2.05 (-2.35%) | 215,863 |
| 25 Apr 2012 | INR | 91.9 | 93.55 | 86.1 | 87.25 | 87.25 | -3.85 (-4.23%) | 424,899 |
| 24 Apr 2012 | INR | 94.95 | 95.6 | 90.6 | 91.1 | 91.1 | -2.9 (-3.09%) | 94,259 |
| 23 Apr 2012 | INR | 95 | 96.8 | 93.5 | 94 | 94 | -1.45 (-1.52%) | 105,060 |
| 20 Apr 2012 | INR | 97 | 98 | 93.35 | 95.45 | 95.45 | -3.65 (-3.68%) | 160,762 |
| 19 Apr 2012 | INR | 101.5 | 102.55 | 98.7 | 99.1 | 99.1 | -2.6 (-2.56%) | 75,610 |
| 18 Apr 2012 | INR | 100.95 | 103.2 | 100.2 | 101.7 | 101.7 | +1.7 (+1.70%) | 174,726 |
| 17 Apr 2012 | INR | 97.95 | 100.45 | 96.1 | 100 | 100 | +2.5 (+2.56%) | 152,948 |
| 16 Apr 2012 | INR | 97.4 | 98.35 | 96.15 | 97.5 | 97.5 | +0.1 (+0.10%) | 69,053 |
| 13 Apr 2012 | INR | 98.95 | 100.8 | 97 | 97.4 | 97.4 | -0.8 (-0.81%) | 130,262 |
| 12 Apr 2012 | INR | 97.5 | 99.9 | 97.25 | 98.2 | 98.2 | +1.45 (+1.50%) | 217,647 |
| 11 Apr 2012 | INR | 102.05 | 103 | 95.9 | 96.75 | 96.75 | -8.1 (-7.73%) | 396,729 |
| 10 Apr 2012 | INR | 109.15 | 109.4 | 103.9 | 104.85 | 104.85 | -3.8 (-3.50%) | 141,751 |
