| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 124.05 | 124.85 | 123.55 | 123.8 | 123.8 | -0.3 (-0.24%) | 874 |
| 18 May 2012 | INR | 123.5 | 124.8 | 122.95 | 124.1 | 124.1 | +0.15 (+0.12%) | 18,714 |
| 17 May 2012 | INR | 124.25 | 126.9 | 122.55 | 123.95 | 123.95 | +0.4 (+0.32%) | 10,001 |
| 16 May 2012 | INR | 123.05 | 124 | 121.25 | 123.55 | 123.55 | -0.4 (-0.32%) | 7,549 |
| 15 May 2012 | INR | 126.9 | 126.9 | 123.6 | 123.95 | 123.95 | -2.3 (-1.82%) | 8,892 |
| 14 May 2012 | INR | 125 | 127.8 | 122.55 | 126.25 | 126.25 | +1.7 (+1.36%) | 18,248 |
| 11 May 2012 | INR | 129.8 | 130.9 | 124.05 | 124.55 | 124.55 | -3.7 (-2.88%) | 20,514 |
| 10 May 2012 | INR | 125.75 | 129.45 | 125 | 128.25 | 128.25 | +3.45 (+2.76%) | 17,242 |
| 9 May 2012 | INR | 124.5 | 125.8 | 123.5 | 124.8 | 124.8 | -0.05 (-0.04%) | 12,116 |
| 8 May 2012 | INR | 126.5 | 126.5 | 124.05 | 124.85 | 124.85 | -0.1 (-0.08%) | 12,097 |
| 7 May 2012 | INR | 126.45 | 126.45 | 124.05 | 124.95 | 124.95 | -0.7 (-0.56%) | 13,737 |
| 4 May 2012 | INR | 129 | 129.5 | 124.8 | 125.65 | 125.65 | -2.75 (-2.14%) | 6,125 |
| 3 May 2012 | INR | 129.95 | 130 | 127.4 | 128.4 | 128.4 | -1.4 (-1.08%) | 52,760 |
| 2 May 2012 | INR | 128 | 130.9 | 127 | 129.8 | 129.8 | +0.8 (+0.62%) | 8,694 |
| 30 Apr 2012 | INR | 127 | 130.5 | 125.6 | 129 | 129 | +2.45 (+1.94%) | 8,416 |
| 28 Apr 2012 | INR | 125.05 | 127.95 | 125.05 | 126.55 | 126.55 | +0.7 (+0.56%) | 359 |
| 27 Apr 2012 | INR | 126.95 | 127.95 | 123.65 | 125.85 | 125.85 | -0.25 (-0.20%) | 9,658 |
| 26 Apr 2012 | INR | 129 | 129 | 124.5 | 126.1 | 126.1 | -1.25 (-0.98%) | 9,859 |
| 25 Apr 2012 | INR | 123.55 | 129.4 | 123.15 | 127.35 | 127.35 | +3.95 (+3.20%) | 33,849 |
| 24 Apr 2012 | INR | 124 | 124 | 123.05 | 123.4 | 123.4 | -0.3 (-0.24%) | 8,486 |
| 23 Apr 2012 | INR | 126.95 | 126.95 | 122.05 | 123.7 | 123.7 | -2.4 (-1.90%) | 22,896 |
| 20 Apr 2012 | INR | 130 | 130 | 125.1 | 126.1 | 126.1 | -2.2 (-1.71%) | 3,888 |
| 19 Apr 2012 | INR | 124.85 | 131.9 | 123.1 | 128.3 | 128.3 | +4.3 (+3.47%) | 33,047 |
| 18 Apr 2012 | INR | 124.95 | 124.95 | 123.5 | 124 | 124 | +0.35 (+0.28%) | 5,120 |
| 17 Apr 2012 | INR | 123.95 | 124.75 | 121.2 | 123.65 | 123.65 | +1.15 (+0.94%) | 10,651 |
| 16 Apr 2012 | INR | 123.15 | 125.7 | 122.3 | 122.5 | 122.5 | -1.3 (-1.05%) | 7,509 |
| 13 Apr 2012 | INR | 125.4 | 126.7 | 123.2 | 123.8 | 123.8 | -1.35 (-1.08%) | 7,225 |
| 12 Apr 2012 | INR | 125 | 129.75 | 124.15 | 125.15 | 125.15 | +0.9 (+0.72%) | 24,691 |
| 11 Apr 2012 | INR | 125.25 | 125.25 | 123.75 | 124.25 | 124.25 | -2.05 (-1.62%) | 10,970 |
| 10 Apr 2012 | INR | 131 | 131 | 125.5 | 126.3 | 126.3 | -2.85 (-2.21%) | 91,371 |
