| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 35.6 | 36.3 | 35.5 | 35.7 | 3.57 | -0.25 (-0.70%) | 2,173 |
| 18 May 2012 | INR | 35.6 | 36.15 | 35.6 | 35.95 | 3.595 | -0.25 (-0.69%) | 9,166 |
| 17 May 2012 | INR | 36.2 | 37.35 | 35.9 | 36.2 | 3.62 | -0.05 (-0.14%) | 6,431 |
| 16 May 2012 | INR | 35.2 | 36.9 | 35.2 | 36.25 | 3.625 | +0.1 (+0.28%) | 4,862 |
| 15 May 2012 | INR | 35.8 | 36.5 | 35.15 | 36.15 | 3.615 | +0.05 (+0.14%) | 7,866 |
| 14 May 2012 | INR | 36.2 | 37.3 | 35.8 | 36.1 | 3.61 | -0.25 (-0.69%) | 5,891 |
| 11 May 2012 | INR | 36.65 | 37.25 | 36.25 | 36.35 | 3.635 | -1.05 (-2.81%) | 5,461 |
| 10 May 2012 | INR | 38 | 38.2 | 37 | 37.4 | 3.74 | +0.75 (+2.05%) | 6,216 |
| 9 May 2012 | INR | 37.3 | 38.1 | 36.6 | 36.65 | 3.665 | -1 (-2.66%) | 4,504 |
| 8 May 2012 | INR | 38.05 | 38.8 | 37.5 | 37.65 | 3.765 | -0.2 (-0.53%) | 6,231 |
| 7 May 2012 | INR | 36.1 | 38.2 | 36.1 | 37.85 | 3.785 | +0.05 (+0.13%) | 7,207 |
| 4 May 2012 | INR | 38 | 39 | 37.3 | 37.8 | 3.78 | -0.5 (-1.31%) | 8,582 |
| 3 May 2012 | INR | 38.6 | 40.25 | 38.15 | 38.3 | 3.83 | -0.7 (-1.79%) | 19,454 |
| 2 May 2012 | INR | 40.2 | 40.25 | 38.5 | 39 | 3.9 | +0.25 (+0.65%) | 9,828 |
| 30 Apr 2012 | INR | 39.95 | 40.65 | 38.6 | 38.75 | 3.875 | +0.05 (+0.13%) | 14,462 |
| 28 Apr 2012 | INR | 37.05 | 39.35 | 37.05 | 38.7 | 3.87 | -0.05 (-0.13%) | 902 |
| 27 Apr 2012 | INR | 39.2 | 40.2 | 38.3 | 38.75 | 3.875 | -0.8 (-2.02%) | 11,213 |
| 26 Apr 2012 | INR | 39.8 | 40.1 | 39 | 39.55 | 3.955 | -0.5 (-1.25%) | 10,265 |
| 25 Apr 2012 | INR | 42.25 | 42.25 | 38 | 40.05 | 4.005 | -2.3 (-5.43%) | 20,953 |
| 24 Apr 2012 | INR | 43 | 43.75 | 42.1 | 42.35 | 4.235 | +1.05 (+2.54%) | 44,594 |
| 23 Apr 2012 | INR | 43.5 | 43.95 | 40.65 | 41.3 | 4.13 | -2.3 (-5.28%) | 19,266 |
| 20 Apr 2012 | INR | 43.5 | 44.65 | 43.4 | 43.6 | 4.36 | +1.25 (+2.95%) | 178,501 |
| 19 Apr 2012 | INR | 40.2 | 43.25 | 39.3 | 42.35 | 4.235 | +2.4 (+6.01%) | 48,638 |
| 18 Apr 2012 | INR | 40.95 | 41.4 | 39.65 | 39.95 | 3.995 | +0.25 (+0.63%) | 9,178 |
| 17 Apr 2012 | INR | 38.6 | 40.6 | 38.6 | 39.7 | 3.97 | +0.2 (+0.51%) | 6,993 |
| 16 Apr 2012 | INR | 40.65 | 40.65 | 39.3 | 39.5 | 3.95 | -0.3 (-0.75%) | 3,338 |
| 13 Apr 2012 | INR | 39.1 | 41 | 39.1 | 39.8 | 3.98 | -0.2 (-0.50%) | 17,283 |
| 12 Apr 2012 | INR | 40.65 | 40.65 | 39.15 | 40 | 4 | -0.6 (-1.48%) | 7,157 |
| 11 Apr 2012 | INR | 41.7 | 42 | 40.5 | 40.6 | 4.06 | -0.85 (-2.05%) | 7,588 |
| 10 Apr 2012 | INR | 41.9 | 42.75 | 41.1 | 41.45 | 4.145 | +0.9 (+2.22%) | 40,634 |
