| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 60 | 61.4 | 60 | 60.15 | 60.15 | +0.15 (+0.25%) | 2,066 |
| 17 May 2012 | INR | 63.4 | 63.4 | 59.75 | 60 | 60 | -0.05 (-0.08%) | 5,242 |
| 16 May 2012 | INR | 60.5 | 62.1 | 58.6 | 60.05 | 60.05 | -3.05 (-4.83%) | 9,719 |
| 15 May 2012 | INR | 65.65 | 65.65 | 61 | 63.1 | 63.1 | -0.85 (-1.33%) | 23,954 |
| 14 May 2012 | INR | 65 | 66 | 62.5 | 63.95 | 63.95 | -1.85 (-2.81%) | 4,003 |
| 11 May 2012 | INR | 63 | 67.5 | 62.5 | 65.8 | 65.8 | +1.6 (+2.49%) | 10,680 |
| 10 May 2012 | INR | 64.25 | 67.7 | 63.3 | 64.2 | 64.2 | +1 (+1.58%) | 16,804 |
| 9 May 2012 | INR | 69 | 69 | 62.1 | 63.2 | 63.2 | -5.25 (-7.67%) | 14,825 |
| 8 May 2012 | INR | 68 | 70 | 66 | 68.45 | 68.45 | +2.2 (+3.32%) | 4,634 |
| 7 May 2012 | INR | 69.4 | 70.1 | 63.8 | 66.25 | 66.25 | -3.3 (-4.74%) | 17,516 |
| 4 May 2012 | INR | 70.5 | 71.5 | 68.4 | 69.55 | 69.55 | -3.15 (-4.33%) | 5,692 |
| 3 May 2012 | INR | 74 | 74 | 72.35 | 72.7 | 72.7 | -1.9 (-2.55%) | 1,365 |
| 2 May 2012 | INR | 74.1 | 77.4 | 74.1 | 74.6 | 74.6 | -1.45 (-1.91%) | 4,755 |
| 30 Apr 2012 | INR | 75.45 | 76.2 | 73.3 | 76.05 | 76.05 | -2.5 (-3.18%) | 446 |
| 28 Apr 2012 | INR | 75 | 78.6 | 75 | 78.55 | 78.55 | +2.15 (+2.81%) | 55 |
| 27 Apr 2012 | INR | 75 | 76.5 | 75 | 76.4 | 76.4 | +1.4 (+1.87%) | 550 |
| 26 Apr 2012 | INR | 76.85 | 76.85 | 73.3 | 75 | 75 | -0.55 (-0.73%) | 4,449 |
| 25 Apr 2012 | INR | 75.9 | 77.65 | 75.1 | 75.55 | 75.55 | -1.2 (-1.56%) | 7,085 |
| 24 Apr 2012 | INR | 79 | 79 | 75.8 | 76.75 | 76.75 | +0.5 (+0.66%) | 12,496 |
| 23 Apr 2012 | INR | 76.35 | 77.8 | 75.25 | 76.25 | 76.25 | -1.5 (-1.93%) | 6,833 |
| 20 Apr 2012 | INR | 78 | 79.9 | 76 | 77.75 | 77.75 | +0.9 (+1.17%) | 2,997 |
| 19 Apr 2012 | INR | 77.55 | 81.65 | 76 | 76.85 | 76.85 | -2.5 (-3.15%) | 5,894 |
| 18 Apr 2012 | INR | 79.9 | 80.9 | 78.2 | 79.35 | 79.35 | +0.6 (+0.76%) | 1,994 |
| 17 Apr 2012 | INR | 80 | 80.8 | 78.45 | 78.75 | 78.75 | -1.4 (-1.75%) | 6,231 |
| 16 Apr 2012 | INR | 79.95 | 80.85 | 78.5 | 80.15 | 80.15 | +1.8 (+2.30%) | 439 |
| 13 Apr 2012 | INR | 80.85 | 80.95 | 77.75 | 78.35 | 78.35 | -1.05 (-1.32%) | 3,206 |
| 12 Apr 2012 | INR | 80 | 81.55 | 78.6 | 79.4 | 79.4 | +1.5 (+1.93%) | 11,071 |
| 11 Apr 2012 | INR | 81.8 | 84.8 | 76 | 77.9 | 77.9 | -2.1 (-2.63%) | 59,581 |
| 10 Apr 2012 | INR | 82.8 | 83 | 76.6 | 80 | 80 | +0.9 (+1.14%) | 14,102 |
| 9 Apr 2012 | INR | 72.25 | 81.6 | 72.25 | 79.1 | 79.1 | +4.15 (+5.54%) | 9,357 |
