| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 98.6 | 103.4 | 97.8 | 100.85 | 100.85 | +3.3 (+3.38%) | 121,938 |
| 18 May 2012 | INR | 99 | 100.95 | 96.1 | 97.55 | 97.55 | -2.85 (-2.84%) | 79,195 |
| 17 May 2012 | INR | 103 | 105.7 | 99.4 | 100.4 | 100.4 | -1.55 (-1.52%) | 102,163 |
| 16 May 2012 | INR | 101.85 | 105.5 | 97.2 | 101.95 | 101.95 | -1.6 (-1.55%) | 282,681 |
| 15 May 2012 | INR | 95.8 | 106.7 | 91.1 | 103.55 | 103.55 | +6.55 (+6.75%) | 394,849 |
| 14 May 2012 | INR | 101.8 | 103.6 | 94.2 | 97 | 97 | -3.8 (-3.77%) | 307,708 |
| 11 May 2012 | INR | 84.45 | 100.8 | 83.95 | 100.8 | 100.8 | +16.8 (+20%) | 430,700 |
| 10 May 2012 | INR | 87.9 | 88 | 83.7 | 84 | 84 | -3.5 (-4%) | 82,546 |
| 9 May 2012 | INR | 89 | 90.65 | 87 | 87.5 | 87.5 | -2.05 (-2.29%) | 32,859 |
| 8 May 2012 | INR | 94 | 94.8 | 89.05 | 89.55 | 89.55 | -3.85 (-4.12%) | 31,864 |
| 7 May 2012 | INR | 90.05 | 94.5 | 86.35 | 93.4 | 93.4 | +1.35 (+1.47%) | 60,984 |
| 4 May 2012 | INR | 96.85 | 97 | 91.55 | 92.05 | 92.05 | -5.55 (-5.69%) | 45,821 |
| 3 May 2012 | INR | 100.15 | 100.85 | 97.25 | 97.6 | 97.6 | -3.3 (-3.27%) | 38,392 |
| 2 May 2012 | INR | 100 | 104.8 | 99.8 | 100.9 | 100.9 | +1.4 (+1.41%) | 129,000 |
| 30 Apr 2012 | INR | 97 | 100.9 | 95 | 99.5 | 99.5 | +2 (+2.05%) | 50,270 |
| 28 Apr 2012 | INR | 96.3 | 97.9 | 96.3 | 97.5 | 97.5 | +0.25 (+0.26%) | 6,482 |
| 27 Apr 2012 | INR | 97.8 | 100.55 | 96.25 | 97.25 | 97.25 | -1 (-1.02%) | 51,076 |
| 26 Apr 2012 | INR | 100.95 | 101 | 97.5 | 98.25 | 98.25 | -1.7 (-1.70%) | 55,369 |
| 25 Apr 2012 | INR | 104.1 | 107.6 | 99.15 | 99.95 | 99.95 | -4.8 (-4.58%) | 113,518 |
| 24 Apr 2012 | INR | 109.1 | 109.1 | 102.5 | 104.75 | 104.75 | -3.15 (-2.92%) | 92,486 |
| 23 Apr 2012 | INR | 111.2 | 112.5 | 107.5 | 107.9 | 107.9 | -2.7 (-2.44%) | 61,329 |
| 20 Apr 2012 | INR | 113.2 | 113.5 | 110.2 | 110.6 | 110.6 | -2.65 (-2.34%) | 73,531 |
| 19 Apr 2012 | INR | 115.6 | 115.8 | 112.5 | 113.25 | 113.25 | -1.65 (-1.44%) | 59,858 |
| 18 Apr 2012 | INR | 115.85 | 118.25 | 114.5 | 114.9 | 114.9 | -0.3 (-0.26%) | 84,252 |
| 17 Apr 2012 | INR | 113.25 | 116.5 | 113 | 115.2 | 115.2 | +2.2 (+1.95%) | 84,644 |
| 16 Apr 2012 | INR | 112.5 | 114.3 | 111.3 | 113 | 113 | +0.6 (+0.53%) | 39,014 |
| 13 Apr 2012 | INR | 115.4 | 118.45 | 111.9 | 112.4 | 112.4 | -2 (-1.75%) | 123,724 |
| 12 Apr 2012 | INR | 117.2 | 119.7 | 113.8 | 114.4 | 114.4 | -1.5 (-1.29%) | 95,940 |
| 11 Apr 2012 | INR | 108.2 | 118.75 | 108.2 | 115.9 | 115.9 | -3.2 (-2.69%) | 150,495 |
| 10 Apr 2012 | INR | 118.8 | 122.6 | 116.9 | 119.1 | 119.1 | +1.25 (+1.06%) | 127,907 |
