| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 125.1 | 133.7 | 125.1 | 131.5 | 131.5 | +1.65 (+1.27%) | 885 |
| 18 May 2012 | INR | 134 | 134 | 128.1 | 129.85 | 129.85 | -2.5 (-1.89%) | 53,498 |
| 17 May 2012 | INR | 130.6 | 133.65 | 130.5 | 132.35 | 132.35 | +3.45 (+2.68%) | 16,991 |
| 16 May 2012 | INR | 130.7 | 134.55 | 128 | 128.9 | 128.9 | -3.8 (-2.86%) | 1,680 |
| 15 May 2012 | INR | 132 | 135 | 130.2 | 132.7 | 132.7 | -2.65 (-1.96%) | 1,311 |
| 14 May 2012 | INR | 130 | 136 | 129.6 | 135.35 | 135.35 | +2.95 (+2.23%) | 4,368 |
| 11 May 2012 | INR | 135 | 135 | 132 | 132.4 | 132.4 | -0.65 (-0.49%) | 349 |
| 10 May 2012 | INR | 132.55 | 135 | 132.55 | 133.05 | 133.05 | -0.6 (-0.45%) | 518 |
| 9 May 2012 | INR | 137.95 | 137.95 | 132.55 | 133.65 | 133.65 | -1.7 (-1.26%) | 1,038 |
| 8 May 2012 | INR | 138.1 | 138.1 | 134 | 135.35 | 135.35 | -4.75 (-3.39%) | 1,574 |
| 7 May 2012 | INR | 134.75 | 141.9 | 130.35 | 140.1 | 140.1 | +5.35 (+3.97%) | 3,682 |
| 4 May 2012 | INR | 135.45 | 138.6 | 134.5 | 134.75 | 134.75 | -2.45 (-1.79%) | 636 |
| 3 May 2012 | INR | 139.8 | 140.1 | 137.05 | 137.2 | 137.2 | -0.95 (-0.69%) | 394 |
| 2 May 2012 | INR | 142.5 | 144.5 | 138 | 138.15 | 138.15 | -3.35 (-2.37%) | 2,268 |
| 30 Apr 2012 | INR | 142 | 146 | 141.5 | 141.5 | 141.5 | -2.05 (-1.43%) | 619 |
| 28 Apr 2012 | INR | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | INR | 143 | 146.5 | 140.1 | 143.55 | 143.55 | +1.6 (+1.13%) | 3,159 |
| 26 Apr 2012 | INR | 140.3 | 142.5 | 139.7 | 141.95 | 141.95 | +1.95 (+1.39%) | 4,206 |
| 25 Apr 2012 | INR | 143.4 | 143.4 | 137.1 | 140 | 140 | -0.7 (-0.50%) | 4,404 |
| 24 Apr 2012 | INR | 146.7 | 147 | 138 | 140.7 | 140.7 | -2.8 (-1.95%) | 5,663 |
| 23 Apr 2012 | INR | 148.2 | 148.2 | 142.45 | 143.5 | 143.5 | -3 (-2.05%) | 3,363 |
| 20 Apr 2012 | INR | 149.8 | 150 | 145.75 | 146.5 | 146.5 | -3.3 (-2.20%) | 2,795 |
| 19 Apr 2012 | INR | 148.5 | 149.8 | 148 | 149.8 | 149.8 | +1.25 (+0.84%) | 270 |
| 18 Apr 2012 | INR | 149.8 | 150 | 148 | 148.55 | 148.55 | -0.25 (-0.17%) | 3,889 |
| 17 Apr 2012 | INR | 149.85 | 151.3 | 148 | 148.8 | 148.8 | -1.1 (-0.73%) | 893 |
| 16 Apr 2012 | INR | 153.95 | 154.4 | 148.2 | 149.9 | 149.9 | -3.45 (-2.25%) | 1,865 |
| 13 Apr 2012 | INR | 149.55 | 154.4 | 149.2 | 153.35 | 153.35 | +3.45 (+2.30%) | 6,793 |
| 12 Apr 2012 | INR | 148.75 | 153 | 147 | 149.9 | 149.9 | +0.75 (+0.50%) | 75,575 |
| 11 Apr 2012 | INR | 149 | 151 | 148.2 | 149.15 | 149.15 | -0.75 (-0.50%) | 1,182 |
| 10 Apr 2012 | INR | 152.5 | 152.5 | 148.4 | 149.9 | 149.9 | -0.4 (-0.27%) | 3,425 |
