| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 82 | 84 | 81.35 | 81.95 | 8.195 | -0.6 (-0.73%) | 4,109 |
| 18 May 2012 | INR | 86.9 | 86.9 | 81.9 | 82.55 | 8.255 | -4.35 (-5.01%) | 14,165 |
| 17 May 2012 | INR | 82.65 | 89.4 | 82.65 | 86.9 | 8.69 | +4.7 (+5.72%) | 38,573 |
| 16 May 2012 | INR | 84.25 | 87.5 | 81.7 | 82.2 | 8.22 | -1.25 (-1.50%) | 10,590 |
| 15 May 2012 | INR | 82.9 | 85 | 82.4 | 83.45 | 8.345 | +0.95 (+1.15%) | 8,976 |
| 14 May 2012 | INR | 84.45 | 86 | 82.2 | 82.5 | 8.25 | -1.35 (-1.61%) | 11,649 |
| 11 May 2012 | INR | 85.45 | 85.45 | 83.05 | 83.85 | 8.385 | -0.65 (-0.77%) | 1,607 |
| 10 May 2012 | INR | 84.85 | 88.45 | 84 | 84.5 | 8.45 | +0.55 (+0.66%) | 2,948 |
| 9 May 2012 | INR | 87.25 | 87.35 | 83.05 | 83.95 | 8.395 | -3.95 (-4.49%) | 1,882 |
| 8 May 2012 | INR | 91.75 | 91.75 | 86.65 | 87.9 | 8.79 | -2.05 (-2.28%) | 3,392 |
| 7 May 2012 | INR | 89.7 | 90.85 | 88.55 | 89.95 | 8.995 | -1.25 (-1.37%) | 3,037 |
| 4 May 2012 | INR | 94.5 | 94.5 | 90 | 91.2 | 9.12 | -4.3 (-4.50%) | 6,895 |
| 3 May 2012 | INR | 96.25 | 98.7 | 92.1 | 95.5 | 9.55 | -1.45 (-1.50%) | 5,194 |
| 2 May 2012 | INR | 98 | 101.7 | 96 | 96.95 | 9.695 | -0.65 (-0.67%) | 6,973 |
| 30 Apr 2012 | INR | 97.55 | 99.4 | 97 | 97.6 | 9.76 | +0.9 (+0.93%) | 6,893 |
| 28 Apr 2012 | INR | 96.8 | 98.6 | 96 | 96.7 | 9.67 | -0.2 (-0.21%) | 439 |
| 27 Apr 2012 | INR | 98.25 | 99.4 | 93.4 | 96.9 | 9.69 | -0.5 (-0.51%) | 3,830 |
| 26 Apr 2012 | INR | 98.5 | 99.15 | 97 | 97.4 | 9.74 | -2.05 (-2.06%) | 3,993 |
| 25 Apr 2012 | INR | 100.1 | 103 | 99 | 99.45 | 9.945 | -1.35 (-1.34%) | 5,610 |
| 24 Apr 2012 | INR | 100.75 | 103.25 | 100.1 | 100.8 | 10.08 | -0.15 (-0.15%) | 1,049 |
| 23 Apr 2012 | INR | 99 | 105 | 99 | 100.95 | 10.095 | -0.75 (-0.74%) | 6,064 |
| 20 Apr 2012 | INR | 103.05 | 107.75 | 101.1 | 101.7 | 10.17 | -2.05 (-1.98%) | 4,275 |
| 19 Apr 2012 | INR | 105.95 | 107.05 | 103 | 103.75 | 10.375 | -1.25 (-1.19%) | 3,925 |
| 18 Apr 2012 | INR | 107 | 110 | 103.25 | 105 | 10.5 | -1.3 (-1.22%) | 9,495 |
| 17 Apr 2012 | INR | 102.05 | 107.8 | 101.25 | 106.3 | 10.63 | +4 (+3.91%) | 17,573 |
| 16 Apr 2012 | INR | 104.7 | 105.05 | 101 | 102.3 | 10.23 | +0.65 (+0.64%) | 7,020 |
| 13 Apr 2012 | INR | 105.95 | 106 | 101.4 | 101.65 | 10.165 | -3 (-2.87%) | 4,358 |
| 12 Apr 2012 | INR | 104.75 | 107.35 | 103.8 | 104.65 | 10.465 | +0.35 (+0.34%) | 7,594 |
| 11 Apr 2012 | INR | 104.9 | 107.7 | 103.7 | 104.3 | 10.43 | -0.1 (-0.10%) | 7,017 |
| 10 Apr 2012 | INR | 106.5 | 109.2 | 103.3 | 104.4 | 10.44 | -0.35 (-0.33%) | 17,770 |
