| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 3.51 | 3.88 | 3.51 | 3.71 | 3.71 | +0.13 (+3.63%) | 247,507 |
| 18 May 2012 | INR | 3.61 | 3.8 | 3.55 | 3.58 | 3.58 | -0.08 (-2.19%) | 131,506 |
| 17 May 2012 | INR | 3.34 | 3.67 | 3.3 | 3.66 | 3.66 | +0.32 (+9.58%) | 171,233 |
| 16 May 2012 | INR | 3.13 | 3.5 | 3.13 | 3.34 | 3.34 | +0.01 (+0.30%) | 90,410 |
| 15 May 2012 | INR | 3.16 | 3.45 | 3.11 | 3.33 | 3.33 | -0.01 (-0.30%) | 181,615 |
| 14 May 2012 | INR | 3.21 | 3.48 | 3.11 | 3.34 | 3.34 | +0.07 (+2.14%) | 112,954 |
| 11 May 2012 | INR | 3.52 | 3.57 | 3.2 | 3.27 | 3.27 | -0.2 (-5.76%) | 78,750 |
| 10 May 2012 | INR | 4.08 | 4.09 | 3.38 | 3.47 | 3.47 | -0.28 (-7.47%) | 356,351 |
| 9 May 2012 | INR | 3.13 | 3.75 | 3.13 | 3.75 | 3.75 | +0.34 (+9.97%) | 309,390 |
| 8 May 2012 | INR | 3.46 | 3.6 | 3.28 | 3.41 | 3.41 | -0.22 (-6.06%) | 238,217 |
| 7 May 2012 | INR | 3.63 | 3.79 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 105,197 |
| 4 May 2012 | INR | 3.9 | 4.05 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 185,696 |
| 3 May 2012 | INR | 4.2 | 4.2 | 3.91 | 4.02 | 4.02 | +0.02 (+0.50%) | 346,709 |
| 2 May 2012 | INR | 3.98 | 4 | 3.98 | 4 | 4 | +0.19 (+4.99%) | 119,206 |
| 30 Apr 2012 | INR | 3.56 | 3.81 | 3.52 | 3.81 | 3.81 | +0.18 (+4.96%) | 205,815 |
| 28 Apr 2012 | INR | 3.68 | 3.71 | 3.5 | 3.63 | 3.63 | +0.09 (+2.54%) | 11,105 |
| 27 Apr 2012 | INR | 3.84 | 3.84 | 3.53 | 3.54 | 3.54 | -0.16 (-4.32%) | 110,480 |
| 26 Apr 2012 | INR | 3.65 | 3.86 | 3.57 | 3.7 | 3.7 | -0.05 (-1.33%) | 226,976 |
| 25 Apr 2012 | INR | 3.97 | 3.97 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 240,981 |
| 24 Apr 2012 | INR | 3.85 | 3.99 | 3.71 | 3.94 | 3.94 | +0.09 (+2.34%) | 110,465 |
| 23 Apr 2012 | INR | 3.99 | 4.13 | 3.85 | 3.85 | 3.85 | -0.16 (-3.99%) | 98,154 |
| 20 Apr 2012 | INR | 4.17 | 4.17 | 3.95 | 4.01 | 4.01 | -0.07 (-1.72%) | 295,534 |
| 19 Apr 2012 | INR | 4.14 | 4.19 | 3.92 | 4.08 | 4.08 | +0.05 (+1.24%) | 190,543 |
| 18 Apr 2012 | INR | 3.95 | 4.06 | 3.9 | 4.03 | 4.03 | +0.16 (+4.13%) | 521,155 |
| 17 Apr 2012 | INR | 3.95 | 4.01 | 3.76 | 3.87 | 3.87 | -0.05 (-1.28%) | 368,429 |
| 16 Apr 2012 | INR | 3.88 | 3.99 | 3.7 | 3.92 | 3.92 | -0.07 (-1.75%) | 326,318 |
| 13 Apr 2012 | INR | 4.19 | 4.19 | 3.6 | 3.99 | 3.99 | +0.09 (+2.31%) | 464,026 |
| 12 Apr 2012 | INR | 3.5 | 3.9 | 3.4 | 3.9 | 3.9 | +0.35 (+9.86%) | 466,129 |
| 11 Apr 2012 | INR | 3.42 | 3.63 | 3.19 | 3.55 | 3.55 | +0.23 (+6.93%) | 267,827 |
| 10 Apr 2012 | INR | 2.85 | 3.37 | 2.85 | 3.32 | 3.32 | +0.25 (+8.14%) | 306,656 |
