| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 94.45 | 95.5 | 90 | 94 | 94 | +0.45 (+0.48%) | 22,348 |
| 18 May 2012 | INR | 93 | 94.45 | 91 | 93.55 | 93.55 | -0.85 (-0.90%) | 22,758 |
| 17 May 2012 | INR | 93.8 | 97.75 | 93 | 94.4 | 94.4 | +0.65 (+0.69%) | 32,786 |
| 16 May 2012 | INR | 95.65 | 95.95 | 93.05 | 93.75 | 93.75 | -3.05 (-3.15%) | 15,385 |
| 15 May 2012 | INR | 95.6 | 97.2 | 94.35 | 96.8 | 96.8 | +2.3 (+2.43%) | 31,098 |
| 14 May 2012 | INR | 98.95 | 99.05 | 93.85 | 94.5 | 94.5 | -3.6 (-3.67%) | 58,935 |
| 11 May 2012 | INR | 96 | 100 | 95.35 | 98.1 | 98.1 | +0.65 (+0.67%) | 89,739 |
| 10 May 2012 | INR | 101.45 | 102.9 | 96.2 | 97.45 | 97.45 | -3.85 (-3.80%) | 107,848 |
| 9 May 2012 | INR | 106.8 | 107.85 | 100.5 | 101.3 | 101.3 | -4.9 (-4.61%) | 204,755 |
| 8 May 2012 | INR | 106.1 | 113.2 | 103 | 106.2 | 106.2 | +2.15 (+2.07%) | 797,241 |
| 7 May 2012 | INR | 102.05 | 105.95 | 99.15 | 104.05 | 104.05 | +0.35 (+0.34%) | 39,010 |
| 4 May 2012 | INR | 102.1 | 104.5 | 100 | 103.7 | 103.7 | 0.0 (0.0%) | 68,575 |
| 3 May 2012 | INR | 106 | 106 | 103.15 | 103.7 | 103.7 | -2.55 (-2.40%) | 27,438 |
| 2 May 2012 | INR | 107.8 | 108.45 | 104.5 | 106.25 | 106.25 | -1.55 (-1.44%) | 57,602 |
| 30 Apr 2012 | INR | 110.4 | 111.95 | 107.2 | 107.8 | 107.8 | -2.6 (-2.36%) | 42,329 |
| 28 Apr 2012 | INR | 110 | 111.6 | 108.6 | 110.4 | 110.4 | +0.85 (+0.78%) | 16,580 |
| 27 Apr 2012 | INR | 107.95 | 111.7 | 102.15 | 109.55 | 109.55 | +2.25 (+2.10%) | 119,400 |
| 26 Apr 2012 | INR | 103.7 | 108.15 | 102.75 | 107.3 | 107.3 | +4.2 (+4.07%) | 134,214 |
| 25 Apr 2012 | INR | 108.25 | 110 | 101.65 | 103.1 | 103.1 | -4.85 (-4.49%) | 75,146 |
| 24 Apr 2012 | INR | 113 | 113 | 106.55 | 107.95 | 107.95 | -2.9 (-2.62%) | 47,223 |
| 23 Apr 2012 | INR | 112.55 | 114.3 | 109.35 | 110.85 | 110.85 | -0.4 (-0.36%) | 137,336 |
| 20 Apr 2012 | INR | 107 | 112.4 | 106.35 | 111.25 | 111.25 | +2.25 (+2.06%) | 258,047 |
| 19 Apr 2012 | INR | 104.1 | 110.35 | 103.5 | 109 | 109 | +5.75 (+5.57%) | 351,727 |
| 18 Apr 2012 | INR | 102.4 | 106 | 101.8 | 103.25 | 103.25 | +1.65 (+1.62%) | 245,372 |
| 17 Apr 2012 | INR | 98.4 | 103.4 | 98.35 | 101.6 | 101.6 | +2.7 (+2.73%) | 179,648 |
| 16 Apr 2012 | INR | 97.3 | 100.95 | 97.3 | 98.9 | 98.9 | +1.5 (+1.54%) | 65,677 |
| 13 Apr 2012 | INR | 99 | 101.5 | 96.2 | 97.4 | 97.4 | -0.15 (-0.15%) | 135,858 |
| 12 Apr 2012 | INR | 99 | 100.4 | 97.25 | 97.55 | 97.55 | -0.35 (-0.36%) | 35,193 |
| 11 Apr 2012 | INR | 97 | 101.9 | 96.05 | 97.9 | 97.9 | -0.65 (-0.66%) | 119,769 |
| 10 Apr 2012 | INR | 102.4 | 102.4 | 98 | 98.55 | 98.55 | -3.7 (-3.62%) | 77,294 |
