| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 81.5 | 83 | 80.5 | 81.25 | 8.125 | 0.0 (0.0%) | 15,415 |
| 21 May 2012 | INR | 80.3 | 81.8 | 80.3 | 81.25 | 8.125 | +0.3 (+0.37%) | 2,403 |
| 18 May 2012 | INR | 80.2 | 81.75 | 78.85 | 80.95 | 8.095 | +0.5 (+0.62%) | 10,252 |
| 17 May 2012 | INR | 85.5 | 85.5 | 79.9 | 80.45 | 8.045 | -2.3 (-2.78%) | 16,666 |
| 16 May 2012 | INR | 86 | 86 | 81.2 | 82.75 | 8.275 | -2.8 (-3.27%) | 5,864 |
| 15 May 2012 | INR | 85.05 | 87.95 | 84.45 | 85.55 | 8.555 | -0.1 (-0.12%) | 3,666 |
| 14 May 2012 | INR | 87.95 | 87.95 | 85.1 | 85.65 | 8.565 | -0.9 (-1.04%) | 5,122 |
| 11 May 2012 | INR | 88.05 | 89.5 | 86 | 86.55 | 8.655 | -1.35 (-1.54%) | 16,102 |
| 10 May 2012 | INR | 90.4 | 91.7 | 87.75 | 87.9 | 8.79 | -2.1 (-2.33%) | 16,617 |
| 9 May 2012 | INR | 92.05 | 92.4 | 89.1 | 90 | 9 | -2.2 (-2.39%) | 10,675 |
| 8 May 2012 | INR | 90.5 | 93 | 90 | 92.2 | 9.22 | +2.1 (+2.33%) | 8,417 |
| 7 May 2012 | INR | 91.9 | 91.9 | 88 | 90.1 | 9.01 | +0.05 (+0.06%) | 15,845 |
| 4 May 2012 | INR | 92.25 | 92.65 | 89 | 90.05 | 9.005 | -2.8 (-3.02%) | 30,723 |
| 3 May 2012 | INR | 94.2 | 94.9 | 91.9 | 92.85 | 9.285 | -1.35 (-1.43%) | 9,551 |
| 2 May 2012 | INR | 96 | 96.1 | 94 | 94.2 | 9.42 | -2.05 (-2.13%) | 7,597 |
| 30 Apr 2012 | INR | 96 | 97.4 | 95 | 96.25 | 9.625 | +1.5 (+1.58%) | 8,320 |
| 28 Apr 2012 | INR | 101 | 101 | 94.25 | 94.75 | 9.475 | -1.1 (-1.15%) | 2,325 |
| 27 Apr 2012 | INR | 99 | 99 | 94.65 | 95.85 | 9.585 | -2.2 (-2.24%) | 16,760 |
| 26 Apr 2012 | INR | 102.1 | 102.1 | 97 | 98.05 | 9.805 | -2.45 (-2.44%) | 64,473 |
| 25 Apr 2012 | INR | 99 | 101 | 98.3 | 100.5 | 10.05 | +1.3 (+1.31%) | 33,424 |
| 24 Apr 2012 | INR | 96.55 | 100 | 96 | 99.2 | 9.92 | +2.45 (+2.53%) | 30,262 |
| 23 Apr 2012 | INR | 97.6 | 98 | 95.25 | 96.75 | 9.675 | -1.45 (-1.48%) | 15,860 |
| 20 Apr 2012 | INR | 104.5 | 104.5 | 97.5 | 98.2 | 9.82 | -2 (-2.00%) | 26,863 |
| 19 Apr 2012 | INR | 94.45 | 100.2 | 94.45 | 100.2 | 10.02 | +4.75 (+4.98%) | 72,191 |
| 18 Apr 2012 | INR | 92 | 95.45 | 90.05 | 95.45 | 9.545 | +4.5 (+4.95%) | 48,539 |
| 17 Apr 2012 | INR | 92.7 | 92.7 | 90.1 | 90.95 | 9.095 | -1.75 (-1.89%) | 45,209 |
| 16 Apr 2012 | INR | 94.8 | 94.8 | 92 | 92.7 | 9.27 | -2.05 (-2.16%) | 46,435 |
| 13 Apr 2012 | INR | 95 | 97 | 92.35 | 94.75 | 9.475 | -2.3 (-2.37%) | 103,819 |
| 12 Apr 2012 | INR | 100 | 101 | 95.05 | 97.05 | 9.705 | 0.0 (0.0%) | 1,212,032 |
