| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 145 | 148.65 | 144 | 147.05 | 147.05 | +3.85 (+2.69%) | 1,031 |
| 18 May 2012 | INR | 146.95 | 146.95 | 141.85 | 143.2 | 143.2 | -2.1 (-1.45%) | 765 |
| 17 May 2012 | INR | 148.95 | 148.95 | 143.1 | 145.3 | 145.3 | +0.3 (+0.21%) | 796 |
| 16 May 2012 | INR | 147.55 | 147.55 | 144.1 | 145 | 145 | -2.65 (-1.79%) | 683 |
| 15 May 2012 | INR | 151.5 | 151.5 | 146.5 | 147.65 | 147.65 | -3.1 (-2.06%) | 731 |
| 14 May 2012 | INR | 147.8 | 151.5 | 147.8 | 150.75 | 150.75 | +2.85 (+1.93%) | 518 |
| 11 May 2012 | INR | 151 | 151.45 | 147 | 147.9 | 147.9 | -1.8 (-1.20%) | 793 |
| 10 May 2012 | INR | 151.5 | 153.95 | 147.1 | 149.7 | 149.7 | -2 (-1.32%) | 1,583 |
| 9 May 2012 | INR | 150.15 | 158.5 | 146.95 | 151.7 | 151.7 | +0.45 (+0.30%) | 9,294 |
| 8 May 2012 | INR | 148 | 152 | 148 | 151.25 | 151.25 | +3.4 (+2.30%) | 2,327 |
| 7 May 2012 | INR | 147 | 148.45 | 146.45 | 147.85 | 147.85 | -0.05 (-0.03%) | 1,489 |
| 4 May 2012 | INR | 148.2 | 153.9 | 146 | 147.9 | 147.9 | +0.35 (+0.24%) | 6,435 |
| 3 May 2012 | INR | 150.9 | 150.9 | 146.75 | 147.55 | 147.55 | -2.45 (-1.63%) | 336 |
| 2 May 2012 | INR | 151.95 | 151.95 | 147.75 | 150 | 150 | +1 (+0.67%) | 1,035 |
| 30 Apr 2012 | INR | 151.95 | 152.4 | 148 | 149 | 149 | +1.05 (+0.71%) | 643 |
| 28 Apr 2012 | INR | 149 | 149 | 147 | 147.95 | 147.95 | -1.8 (-1.20%) | 118 |
| 27 Apr 2012 | INR | 154.5 | 156 | 149.1 | 149.75 | 149.75 | -3.45 (-2.25%) | 6,186 |
| 26 Apr 2012 | INR | 150 | 155 | 150 | 153.2 | 153.2 | +2.05 (+1.36%) | 2,346 |
| 25 Apr 2012 | INR | 149 | 152.4 | 149 | 151.15 | 151.15 | +2.45 (+1.65%) | 2,641 |
| 24 Apr 2012 | INR | 148 | 153 | 146.25 | 148.7 | 148.7 | -0.05 (-0.03%) | 3,223 |
| 23 Apr 2012 | INR | 153 | 154.85 | 148.25 | 148.75 | 148.75 | -2.5 (-1.65%) | 2,489 |
| 20 Apr 2012 | INR | 150 | 153.95 | 149.95 | 151.25 | 151.25 | +2.05 (+1.37%) | 17,504 |
| 19 Apr 2012 | INR | 147 | 151.35 | 146 | 149.2 | 149.2 | +6.05 (+4.23%) | 8,256 |
| 18 Apr 2012 | INR | 146.85 | 148 | 142 | 143.15 | 143.15 | -1.05 (-0.73%) | 1,307 |
| 17 Apr 2012 | INR | 148.05 | 148.05 | 142 | 144.2 | 144.2 | -0.75 (-0.52%) | 124 |
| 16 Apr 2012 | INR | 144.45 | 145.1 | 144 | 144.95 | 144.95 | +1.05 (+0.73%) | 241 |
| 13 Apr 2012 | INR | 146.95 | 148.65 | 143.5 | 143.9 | 143.9 | -1.65 (-1.13%) | 913 |
| 12 Apr 2012 | INR | 145.7 | 146.75 | 141.5 | 145.55 | 145.55 | +3.4 (+2.39%) | 4,401 |
| 11 Apr 2012 | INR | 143 | 144.25 | 140.55 | 142.15 | 142.15 | -0.7 (-0.49%) | 1,304 |
| 10 Apr 2012 | INR | 145 | 145.45 | 142.2 | 142.85 | 142.85 | -1.55 (-1.07%) | 149 |
