| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 94.25 | 95.65 | 93.85 | 94.45 | 94.45 | +0.75 (+0.80%) | 52,459 |
| 18 May 2012 | INR | 92.9 | 94.65 | 92 | 93.7 | 93.7 | +0.8 (+0.86%) | 72,828 |
| 17 May 2012 | INR | 96.35 | 97 | 92.5 | 92.9 | 92.9 | -2.1 (-2.21%) | 78,665 |
| 16 May 2012 | INR | 96.8 | 97 | 94.5 | 95 | 95 | -3.15 (-3.21%) | 54,817 |
| 15 May 2012 | INR | 96.65 | 100 | 95 | 98.15 | 98.15 | +0.75 (+0.77%) | 79,085 |
| 14 May 2012 | INR | 100.3 | 100.5 | 95.8 | 97.4 | 97.4 | -2.2 (-2.21%) | 63,663 |
| 11 May 2012 | INR | 101 | 101 | 98.35 | 99.6 | 99.6 | -1.05 (-1.04%) | 57,269 |
| 10 May 2012 | INR | 100.35 | 101.85 | 100.15 | 100.65 | 100.65 | +0.6 (+0.60%) | 28,740 |
| 9 May 2012 | INR | 100.45 | 101.45 | 98.9 | 100.05 | 100.05 | -0.4 (-0.40%) | 96,176 |
| 8 May 2012 | INR | 103.75 | 104 | 99.6 | 100.45 | 100.45 | -2.8 (-2.71%) | 32,134 |
| 7 May 2012 | INR | 99.85 | 104 | 99.3 | 103.25 | 103.25 | +1.4 (+1.37%) | 51,983 |
| 4 May 2012 | INR | 105.35 | 106.35 | 101.2 | 101.85 | 101.85 | -4.8 (-4.50%) | 158,875 |
| 3 May 2012 | INR | 108 | 108.5 | 106.1 | 106.65 | 106.65 | -1.4 (-1.30%) | 27,379 |
| 2 May 2012 | INR | 107.75 | 109.75 | 107.05 | 108.05 | 108.05 | +1.05 (+0.98%) | 100,373 |
| 30 Apr 2012 | INR | 104.75 | 107.45 | 104.75 | 107 | 107 | +2.55 (+2.44%) | 71,014 |
| 28 Apr 2012 | INR | 105.15 | 105.15 | 103.9 | 104.45 | 104.45 | -0.5 (-0.48%) | 11,998 |
| 27 Apr 2012 | INR | 105.05 | 106.75 | 103.95 | 104.95 | 104.95 | 0.0 (0.0%) | 71,060 |
| 26 Apr 2012 | INR | 104.75 | 105.35 | 102.25 | 104.95 | 104.95 | -0.1 (-0.10%) | 263,434 |
| 25 Apr 2012 | INR | 106.65 | 106.7 | 104.2 | 105.05 | 105.05 | -1.6 (-1.50%) | 35,223 |
| 24 Apr 2012 | INR | 105.25 | 107.2 | 105.1 | 106.65 | 106.65 | +2 (+1.91%) | 55,497 |
| 23 Apr 2012 | INR | 109.9 | 111.65 | 104.1 | 104.65 | 104.65 | -5.15 (-4.69%) | 89,739 |
| 20 Apr 2012 | INR | 112 | 113.75 | 109.05 | 109.8 | 109.8 | -1.05 (-0.95%) | 324,979 |
| 19 Apr 2012 | INR | 107.25 | 111.8 | 107.25 | 110.85 | 110.85 | +3.5 (+3.26%) | 241,398 |
| 18 Apr 2012 | INR | 108.9 | 109.75 | 107 | 107.35 | 107.35 | -0.9 (-0.83%) | 95,014 |
| 17 Apr 2012 | INR | 108.5 | 108.8 | 106.2 | 108.25 | 108.25 | -0.05 (-0.05%) | 84,928 |
| 16 Apr 2012 | INR | 105.9 | 108.9 | 105.9 | 108.3 | 108.3 | +2.95 (+2.80%) | 153,247 |
| 13 Apr 2012 | INR | 101.55 | 107.8 | 101.55 | 105.35 | 105.35 | +3.7 (+3.64%) | 374,530 |
| 12 Apr 2012 | INR | 99.9 | 102 | 99.85 | 101.65 | 101.65 | +2.95 (+2.99%) | 58,311 |
| 11 Apr 2012 | INR | 99.75 | 101.3 | 98.4 | 98.7 | 98.7 | -1.65 (-1.64%) | 73,958 |
| 10 Apr 2012 | INR | 101.5 | 101.5 | 99.25 | 100.35 | 100.35 | -0.95 (-0.94%) | 30,332 |
