| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 109 | 110.8 | 107.5 | 108.1 | 108.1 | +0.05 (+0.05%) | 150,910 |
| 18 May 2012 | INR | 103 | 108.65 | 102.95 | 108.05 | 108.05 | +1.9 (+1.79%) | 106,136 |
| 17 May 2012 | INR | 107 | 108.85 | 103.5 | 106.15 | 106.15 | -0.1 (-0.09%) | 153,664 |
| 16 May 2012 | INR | 104.9 | 108.35 | 102 | 106.25 | 106.25 | 0.0 (0.0%) | 123,605 |
| 15 May 2012 | INR | 103 | 108 | 102 | 106.25 | 106.25 | +3.25 (+3.16%) | 108,902 |
| 14 May 2012 | INR | 112.75 | 112.75 | 100.75 | 103 | 103 | -6.2 (-5.68%) | 131,373 |
| 11 May 2012 | INR | 112.8 | 112.8 | 108.3 | 109.2 | 109.2 | -4.6 (-4.04%) | 137,618 |
| 10 May 2012 | INR | 117 | 117.85 | 113 | 113.8 | 113.8 | -3.05 (-2.61%) | 113,429 |
| 9 May 2012 | INR | 122 | 123.1 | 115.5 | 116.85 | 116.85 | -6.95 (-5.61%) | 101,819 |
| 8 May 2012 | INR | 126 | 126.3 | 122 | 123.8 | 123.8 | -2.05 (-1.63%) | 83,140 |
| 7 May 2012 | INR | 120 | 126.5 | 115.5 | 125.85 | 125.85 | +5.4 (+4.48%) | 90,450 |
| 4 May 2012 | INR | 124 | 124.75 | 119.5 | 120.45 | 120.45 | -4.25 (-3.41%) | 76,608 |
| 3 May 2012 | INR | 128.65 | 128.65 | 124.1 | 124.7 | 124.7 | -4.2 (-3.26%) | 91,215 |
| 2 May 2012 | INR | 131 | 132.5 | 128.15 | 128.9 | 128.9 | -2.05 (-1.57%) | 93,506 |
| 30 Apr 2012 | INR | 132.25 | 134 | 127.65 | 130.95 | 130.95 | -0.15 (-0.11%) | 142,566 |
| 28 Apr 2012 | INR | 129 | 132 | 127.2 | 131.1 | 131.1 | +3.9 (+3.07%) | 55,534 |
| 27 Apr 2012 | INR | 126.5 | 129.2 | 124.05 | 127.2 | 127.2 | +0.8 (+0.63%) | 253,813 |
| 26 Apr 2012 | INR | 128.75 | 130.3 | 124.65 | 126.4 | 126.4 | -0.95 (-0.75%) | 144,945 |
| 25 Apr 2012 | INR | 130.45 | 131.15 | 125.4 | 127.35 | 127.35 | -2.1 (-1.62%) | 119,491 |
| 24 Apr 2012 | INR | 130.4 | 132.25 | 128.1 | 129.45 | 129.45 | +0.8 (+0.62%) | 162,911 |
| 23 Apr 2012 | INR | 133 | 141.15 | 126.65 | 128.65 | 128.65 | -4.5 (-3.38%) | 546,850 |
| 20 Apr 2012 | INR | 132.8 | 134.85 | 131.2 | 133.15 | 133.15 | -0.05 (-0.04%) | 181,269 |
| 19 Apr 2012 | INR | 130.75 | 134.45 | 129.25 | 133.2 | 133.2 | +2.85 (+2.19%) | 323,409 |
| 18 Apr 2012 | INR | 129.6 | 132.4 | 127.1 | 130.35 | 130.35 | +1.75 (+1.36%) | 399,012 |
| 17 Apr 2012 | INR | 127.6 | 130.2 | 126 | 128.6 | 128.6 | +2.1 (+1.66%) | 511,337 |
| 16 Apr 2012 | INR | 116.45 | 128 | 115.75 | 126.5 | 126.5 | +10.05 (+8.63%) | 1,157,066 |
| 13 Apr 2012 | INR | 115.85 | 117.9 | 115.4 | 116.45 | 116.45 | +1.2 (+1.04%) | 192,797 |
| 12 Apr 2012 | INR | 113.45 | 115.7 | 113.4 | 115.25 | 115.25 | +1.85 (+1.63%) | 110,319 |
| 11 Apr 2012 | INR | 112.25 | 115.5 | 108 | 113.4 | 113.4 | -0.85 (-0.74%) | 86,769 |
| 10 Apr 2012 | INR | 113.55 | 114.9 | 111.6 | 114.25 | 114.25 | +1.45 (+1.29%) | 116,443 |
