| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 3.1 | 3.22 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 37,789 |
| 18 May 2012 | INR | 3.05 | 3.14 | 3.03 | 3.09 | 3.09 | -0.01 (-0.32%) | 18,631 |
| 17 May 2012 | INR | 3.12 | 3.18 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 68,596 |
| 16 May 2012 | INR | 3.21 | 3.24 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 61,723 |
| 15 May 2012 | INR | 3.13 | 3.3 | 3.13 | 3.25 | 3.25 | +0.09 (+2.85%) | 60,963 |
| 14 May 2012 | INR | 3.47 | 3.47 | 3.15 | 3.16 | 3.16 | -0.18 (-5.39%) | 96,702 |
| 11 May 2012 | INR | 3.15 | 3.39 | 3.13 | 3.34 | 3.34 | +0.23 (+7.40%) | 85,971 |
| 10 May 2012 | INR | 3.25 | 3.39 | 3.1 | 3.11 | 3.11 | -0.09 (-2.81%) | 55,147 |
| 9 May 2012 | INR | 3.38 | 3.45 | 3.2 | 3.2 | 3.2 | -0.13 (-3.90%) | 77,453 |
| 8 May 2012 | INR | 3.4 | 3.6 | 3.25 | 3.33 | 3.33 | -0.03 (-0.89%) | 111,287 |
| 7 May 2012 | INR | 3.4 | 3.49 | 3.29 | 3.36 | 3.36 | -0.01 (-0.30%) | 82,788 |
| 4 May 2012 | INR | 3.6 | 3.6 | 3.35 | 3.37 | 3.37 | -0.19 (-5.34%) | 78,869 |
| 3 May 2012 | INR | 3.7 | 3.8 | 3.54 | 3.56 | 3.56 | -0.12 (-3.26%) | 65,172 |
| 2 May 2012 | INR | 3.8 | 3.92 | 3.6 | 3.68 | 3.68 | -0.07 (-1.87%) | 89,840 |
| 30 Apr 2012 | INR | 3.95 | 3.98 | 3.71 | 3.75 | 3.75 | -0.15 (-3.85%) | 139,161 |
| 28 Apr 2012 | INR | 3.85 | 4.04 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 7,851 |
| 27 Apr 2012 | INR | 4.1 | 4.29 | 3.92 | 3.94 | 3.94 | -0.19 (-4.60%) | 90,198 |
| 26 Apr 2012 | INR | 3.95 | 4.5 | 3.95 | 4.13 | 4.13 | +0.23 (+5.90%) | 334,655 |
| 25 Apr 2012 | INR | 3.9 | 4.15 | 3.62 | 3.9 | 3.9 | +0.05 (+1.30%) | 104,288 |
| 24 Apr 2012 | INR | 3.87 | 3.9 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 43,423 |
| 23 Apr 2012 | INR | 3.97 | 3.99 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 60,462 |
| 20 Apr 2012 | INR | 3.95 | 4.1 | 3.89 | 3.97 | 3.97 | -0.02 (-0.50%) | 52,488 |
| 19 Apr 2012 | INR | 4.1 | 4.15 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 60,633 |
| 18 Apr 2012 | INR | 4.1 | 4.17 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 46,308 |
| 17 Apr 2012 | INR | 3.95 | 4.1 | 3.9 | 4.08 | 4.08 | +0.08 (+2%) | 17,698 |
| 16 Apr 2012 | INR | 4.05 | 4.15 | 4 | 4 | 4 | -0.08 (-1.96%) | 35,772 |
| 13 Apr 2012 | INR | 4.05 | 4.13 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 37,686 |
| 12 Apr 2012 | INR | 4.1 | 4.2 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 70,390 |
| 11 Apr 2012 | INR | 4.05 | 4.14 | 4.03 | 4.08 | 4.08 | -0.08 (-1.92%) | 35,008 |
| 10 Apr 2012 | INR | 4.22 | 4.31 | 4.15 | 4.16 | 4.16 | -0.11 (-2.58%) | 48,263 |
