| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 78 | 81.8 | 78 | 79.6 | 15.92 | +1.4 (+1.79%) | 792 |
| 17 May 2012 | INR | 78.75 | 79.25 | 78.2 | 78.2 | 15.64 | 0.0 (0.0%) | 792 |
| 16 May 2012 | INR | 78.05 | 81.85 | 78 | 78.2 | 15.64 | -1.3 (-1.64%) | 3,401 |
| 15 May 2012 | INR | 80 | 80 | 78 | 79.5 | 15.9 | +1.35 (+1.73%) | 889 |
| 14 May 2012 | INR | 80 | 80 | 78 | 78.15 | 15.63 | -0.35 (-0.45%) | 3,343 |
| 11 May 2012 | INR | 76.45 | 80 | 76.45 | 78.5 | 15.7 | -0.15 (-0.19%) | 323 |
| 10 May 2012 | INR | 80 | 80.8 | 78.5 | 78.65 | 15.73 | -0.95 (-1.19%) | 846 |
| 9 May 2012 | INR | 78.6 | 80.65 | 77.5 | 79.6 | 15.92 | +0.05 (+0.06%) | 1,947 |
| 8 May 2012 | INR | 79.25 | 81.95 | 79.25 | 79.55 | 15.91 | -0.45 (-0.56%) | 1,843 |
| 7 May 2012 | INR | 79 | 81.25 | 79 | 80 | 16 | +0.65 (+0.82%) | 2,094 |
| 4 May 2012 | INR | 80.25 | 81.65 | 79.25 | 79.35 | 15.87 | -1.4 (-1.73%) | 1,238 |
| 3 May 2012 | INR | 88.95 | 88.95 | 79 | 80.75 | 16.15 | -1.1 (-1.34%) | 1,513 |
| 2 May 2012 | INR | 87.05 | 87.05 | 81.5 | 81.85 | 16.37 | -1.8 (-2.15%) | 1,023 |
| 30 Apr 2012 | INR | 83.6 | 85.6 | 83.6 | 83.65 | 16.73 | -2.35 (-2.73%) | 783 |
| 28 Apr 2012 | INR | 89.85 | 89.85 | 86 | 86 | 17.2 | +2.4 (+2.87%) | 175 |
| 27 Apr 2012 | INR | 84.8 | 85 | 82.55 | 83.6 | 16.72 | -1.2 (-1.42%) | 383 |
| 26 Apr 2012 | INR | 92 | 92 | 82 | 84.8 | 16.96 | +2.3 (+2.79%) | 2,333 |
| 25 Apr 2012 | INR | 83.05 | 84.8 | 81.5 | 82.5 | 16.5 | -1.3 (-1.55%) | 1,164 |
| 24 Apr 2012 | INR | 83.8 | 83.8 | 83.8 | 83.8 | 16.76 | -2.1 (-2.44%) | 200 |
| 23 Apr 2012 | INR | 86.6 | 88.95 | 85 | 85.9 | 17.18 | -2.15 (-2.44%) | 3,695 |
| 20 Apr 2012 | INR | 88 | 89.5 | 85 | 88.05 | 17.61 | +3.05 (+3.59%) | 30,757 |
| 19 Apr 2012 | INR | 86.5 | 87 | 84.9 | 85 | 17 | -1.55 (-1.79%) | 148,080 |
| 18 Apr 2012 | INR | 88.85 | 88.85 | 85.65 | 86.55 | 17.31 | +1.15 (+1.35%) | 801 |
| 17 Apr 2012 | INR | 85.5 | 89.75 | 84.5 | 85.4 | 17.08 | -0.35 (-0.41%) | 47,839 |
| 16 Apr 2012 | INR | 86.8 | 86.85 | 84.25 | 85.75 | 17.15 | -0.25 (-0.29%) | 2,628 |
| 13 Apr 2012 | INR | 85.25 | 89 | 85.25 | 86 | 17.2 | -1.6 (-1.83%) | 7,181 |
| 12 Apr 2012 | INR | 86.35 | 88.75 | 84.55 | 87.6 | 17.52 | +3.35 (+3.98%) | 2,560 |
| 11 Apr 2012 | INR | 82 | 88.9 | 80.5 | 84.25 | 16.85 | +0.5 (+0.60%) | 232,632 |
| 10 Apr 2012 | INR | 78.3 | 84.95 | 76 | 83.75 | 16.75 | -0.6 (-0.71%) | 211,797 |
| 9 Apr 2012 | INR | 86 | 86 | 82.25 | 84.35 | 16.87 | +1.55 (+1.87%) | 659 |
