| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 60 | 61.05 | 60 | 60.8 | 60.8 | +0.9 (+1.50%) | 95,333 |
| 18 May 2012 | INR | 56.8 | 60.7 | 56.8 | 59.9 | 59.9 | +2.55 (+4.45%) | 46,307 |
| 17 May 2012 | INR | 57.6 | 58.75 | 56.95 | 57.35 | 57.35 | +0.55 (+0.97%) | 15,522 |
| 16 May 2012 | INR | 57.3 | 57.95 | 56.55 | 56.8 | 56.8 | -1.35 (-2.32%) | 21,622 |
| 15 May 2012 | INR | 57.15 | 59.35 | 57 | 58.15 | 58.15 | +1.2 (+2.11%) | 33,177 |
| 14 May 2012 | INR | 57.8 | 58.75 | 56.2 | 56.95 | 56.95 | -0.75 (-1.30%) | 33,501 |
| 11 May 2012 | INR | 58.2 | 58.75 | 57.3 | 57.7 | 57.7 | -0.5 (-0.86%) | 34,070 |
| 10 May 2012 | INR | 58.8 | 59.65 | 57.8 | 58.2 | 58.2 | +0.25 (+0.43%) | 32,615 |
| 9 May 2012 | INR | 58.25 | 59.7 | 57.55 | 57.95 | 57.95 | -0.75 (-1.28%) | 39,620 |
| 8 May 2012 | INR | 59.5 | 60.05 | 58.4 | 58.7 | 58.7 | -0.8 (-1.34%) | 50,231 |
| 7 May 2012 | INR | 57.35 | 59.8 | 56.65 | 59.5 | 59.5 | +0.45 (+0.76%) | 62,935 |
| 4 May 2012 | INR | 60.2 | 60.4 | 57.6 | 59.05 | 59.05 | -1.1 (-1.83%) | 81,424 |
| 3 May 2012 | INR | 60.9 | 61.4 | 59.35 | 60.15 | 60.15 | -0.55 (-0.91%) | 103,962 |
| 2 May 2012 | INR | 59.8 | 63.8 | 58.5 | 60.7 | 60.7 | +1 (+1.68%) | 411,348 |
| 30 Apr 2012 | INR | 59.35 | 60 | 58.7 | 59.7 | 59.7 | +1 (+1.70%) | 25,800 |
| 28 Apr 2012 | INR | 58.1 | 59.1 | 58.1 | 58.7 | 58.7 | +0.1 (+0.17%) | 2,116 |
| 27 Apr 2012 | INR | 58.9 | 59.3 | 57.8 | 58.6 | 58.6 | +0.45 (+0.77%) | 32,263 |
| 26 Apr 2012 | INR | 58.55 | 60.2 | 57.55 | 58.15 | 58.15 | -1.4 (-2.35%) | 134,880 |
| 25 Apr 2012 | INR | 59.9 | 59.9 | 57.9 | 59.55 | 59.55 | -0.55 (-0.92%) | 166,246 |
| 24 Apr 2012 | INR | 55.65 | 60.8 | 55.65 | 60.1 | 60.1 | +4.2 (+7.51%) | 315,080 |
| 23 Apr 2012 | INR | 57.1 | 57.15 | 55.55 | 55.9 | 55.9 | -0.65 (-1.15%) | 116,575 |
| 20 Apr 2012 | INR | 59.85 | 59.85 | 55.85 | 56.55 | 56.55 | -2.7 (-4.56%) | 190,373 |
| 19 Apr 2012 | INR | 60.5 | 60.5 | 59 | 59.25 | 59.25 | -0.1 (-0.17%) | 75,539 |
| 18 Apr 2012 | INR | 59.8 | 60.8 | 59 | 59.35 | 59.35 | +0.35 (+0.59%) | 131,783 |
| 17 Apr 2012 | INR | 59.55 | 59.75 | 58.2 | 59 | 59 | -0.05 (-0.08%) | 101,207 |
| 16 Apr 2012 | INR | 57.1 | 60.1 | 57.1 | 59.05 | 59.05 | +0.95 (+1.64%) | 84,660 |
| 13 Apr 2012 | INR | 60.45 | 60.75 | 57.25 | 58.1 | 58.1 | -2 (-3.33%) | 116,143 |
| 12 Apr 2012 | INR | 60.45 | 60.85 | 59.5 | 60.1 | 60.1 | +0.9 (+1.52%) | 121,516 |
| 11 Apr 2012 | INR | 58 | 60.9 | 57.9 | 59.2 | 59.2 | +0.15 (+0.25%) | 147,821 |
| 10 Apr 2012 | INR | 59.2 | 59.55 | 58.25 | 59.05 | 59.05 | 0.0 (0.0%) | 110,075 |
