| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 81 | 88.9 | 81 | 84.2 | 42.1 | +3.65 (+4.53%) | 2,167 |
| 18 May 2012 | INR | 81.5 | 81.5 | 80.2 | 80.55 | 40.275 | -2.15 (-2.60%) | 3,173 |
| 17 May 2012 | INR | 84 | 84 | 82.05 | 82.7 | 41.35 | +1 (+1.22%) | 1,035 |
| 16 May 2012 | INR | 82 | 92.7 | 81.6 | 81.7 | 40.85 | -0.3 (-0.37%) | 2,543 |
| 15 May 2012 | INR | 82.55 | 84.7 | 81.5 | 82 | 41 | -0.95 (-1.15%) | 4,433 |
| 14 May 2012 | INR | 82.45 | 82.95 | 81.7 | 82.95 | 41.475 | +0.55 (+0.67%) | 5,528 |
| 11 May 2012 | INR | 83.5 | 84.35 | 82 | 82.4 | 41.2 | -1.45 (-1.73%) | 7,182 |
| 10 May 2012 | INR | 86 | 86 | 83.5 | 83.85 | 41.925 | -1.65 (-1.93%) | 6,965 |
| 9 May 2012 | INR | 96 | 96 | 85.2 | 85.5 | 42.75 | -2.95 (-3.34%) | 14,541 |
| 8 May 2012 | INR | 91.85 | 91.85 | 87.5 | 88.45 | 44.225 | -1.5 (-1.67%) | 6,829 |
| 7 May 2012 | INR | 89 | 90 | 87.5 | 89.95 | 44.975 | +0.2 (+0.22%) | 4,505 |
| 4 May 2012 | INR | 88.2 | 92.45 | 88.05 | 89.75 | 44.875 | +1.1 (+1.24%) | 4,837 |
| 3 May 2012 | INR | 87 | 90 | 87 | 88.65 | 44.325 | +1.3 (+1.49%) | 11,429 |
| 2 May 2012 | INR | 88.2 | 88.5 | 83 | 87.35 | 43.675 | -1.45 (-1.63%) | 24,245 |
| 30 Apr 2012 | INR | 96.85 | 96.85 | 88 | 88.8 | 44.4 | -5.2 (-5.53%) | 24,292 |
| 28 Apr 2012 | INR | 94 | 94 | 94 | 94 | 47 | +0.85 (+0.91%) | 0 |
| 27 Apr 2012 | INR | 92.2 | 94.3 | 92.15 | 93.15 | 46.575 | +0.25 (+0.27%) | 3,112 |
| 26 Apr 2012 | INR | 93.6 | 94.6 | 92 | 92.9 | 46.45 | -0.7 (-0.75%) | 5,119 |
| 25 Apr 2012 | INR | 91.45 | 95.9 | 91.45 | 93.6 | 46.8 | -0.7 (-0.74%) | 8,916 |
| 24 Apr 2012 | INR | 96.75 | 96.75 | 90 | 94.3 | 47.15 | +0.6 (+0.64%) | 4,556 |
| 23 Apr 2012 | INR | 94.2 | 96 | 91.5 | 93.7 | 46.85 | -0.3 (-0.32%) | 6,282 |
| 20 Apr 2012 | INR | 93 | 95.45 | 93 | 94 | 47 | +0.4 (+0.43%) | 3,362 |
| 19 Apr 2012 | INR | 92 | 95 | 92 | 93.6 | 46.8 | +2.05 (+2.24%) | 4,073 |
| 18 Apr 2012 | INR | 92 | 93 | 91.05 | 91.55 | 45.775 | -0.5 (-0.54%) | 3,814 |
| 17 Apr 2012 | INR | 92 | 93.9 | 91 | 92.05 | 46.025 | +0.55 (+0.60%) | 3,268 |
| 16 Apr 2012 | INR | 92.5 | 92.9 | 90 | 91.5 | 45.75 | -0.05 (-0.05%) | 2,790 |
| 13 Apr 2012 | INR | 90.3 | 92 | 90 | 91.55 | 45.775 | +0.65 (+0.72%) | 6,478 |
| 12 Apr 2012 | INR | 92.2 | 97.85 | 88.35 | 90.9 | 45.45 | +0.9 (+1%) | 2,926 |
| 11 Apr 2012 | INR | 90.5 | 90.5 | 88.55 | 90 | 45 | -1.55 (-1.69%) | 1,235 |
| 10 Apr 2012 | INR | 91 | 92.45 | 89 | 91.55 | 45.775 | +0.35 (+0.38%) | 4,145 |
