| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 116 | 120.25 | 115.75 | 118.6 | 118.6 | +3.3 (+2.86%) | 124,188 |
| 18 May 2012 | INR | 110 | 115.95 | 109.3 | 115.3 | 115.3 | +2.65 (+2.35%) | 159,248 |
| 17 May 2012 | INR | 112.3 | 114.6 | 111.1 | 112.65 | 112.65 | +2.1 (+1.90%) | 133,403 |
| 16 May 2012 | INR | 111.35 | 112.85 | 109.2 | 110.55 | 110.55 | -2.2 (-1.95%) | 167,359 |
| 15 May 2012 | INR | 112 | 113.7 | 110.75 | 112.75 | 112.75 | -0.25 (-0.22%) | 128,214 |
| 14 May 2012 | INR | 117.6 | 117.7 | 110.95 | 113 | 113 | -4.15 (-3.54%) | 215,739 |
| 11 May 2012 | INR | 119.5 | 119.5 | 115.5 | 117.15 | 117.15 | -2.35 (-1.97%) | 107,219 |
| 10 May 2012 | INR | 122.55 | 123.15 | 118.45 | 119.5 | 119.5 | -1.7 (-1.40%) | 73,329 |
| 9 May 2012 | INR | 120 | 123.8 | 120 | 121.2 | 121.2 | -0.75 (-0.62%) | 77,597 |
| 8 May 2012 | INR | 128.9 | 130 | 121.3 | 121.95 | 121.95 | -5.1 (-4.01%) | 157,641 |
| 7 May 2012 | INR | 122.8 | 127.85 | 120.2 | 127.05 | 127.05 | +2.6 (+2.09%) | 73,816 |
| 4 May 2012 | INR | 128.8 | 128.8 | 123.05 | 124.45 | 124.45 | -3.9 (-3.04%) | 103,102 |
| 3 May 2012 | INR | 130.35 | 131.15 | 127.25 | 128.35 | 128.35 | -2.8 (-2.13%) | 63,634 |
| 2 May 2012 | INR | 131.5 | 133.1 | 129.45 | 131.15 | 131.15 | -0.4 (-0.30%) | 99,436 |
| 30 Apr 2012 | INR | 129.5 | 132.8 | 129 | 131.55 | 131.55 | +1 (+0.77%) | 125,265 |
| 28 Apr 2012 | INR | 130.7 | 131 | 130 | 130.55 | 130.55 | -0.25 (-0.19%) | 10,122 |
| 27 Apr 2012 | INR | 130.5 | 132.2 | 127.15 | 130.8 | 130.8 | +1.25 (+0.96%) | 1,571,724 |
| 26 Apr 2012 | INR | 133.5 | 133.6 | 128.5 | 129.55 | 129.55 | -2.65 (-2.00%) | 119,556 |
| 25 Apr 2012 | INR | 131.45 | 133.4 | 128.65 | 132.2 | 132.2 | +1.8 (+1.38%) | 255,345 |
| 24 Apr 2012 | INR | 126.4 | 131.4 | 123.75 | 130.4 | 130.4 | +4.5 (+3.57%) | 233,062 |
| 23 Apr 2012 | INR | 131.15 | 132 | 125.45 | 125.9 | 125.9 | -5.45 (-4.15%) | 190,941 |
| 20 Apr 2012 | INR | 131 | 133.4 | 130.25 | 131.35 | 131.35 | -2.55 (-1.90%) | 121,241 |
| 19 Apr 2012 | INR | 134.9 | 135.75 | 133.1 | 133.9 | 133.9 | -0.25 (-0.19%) | 112,383 |
| 18 Apr 2012 | INR | 134.35 | 136.75 | 133.35 | 134.15 | 134.15 | +1.65 (+1.25%) | 209,613 |
| 17 Apr 2012 | INR | 132.95 | 133.75 | 130.1 | 132.5 | 132.5 | +0.3 (+0.23%) | 272,445 |
| 16 Apr 2012 | INR | 134.3 | 134.9 | 130.9 | 132.2 | 132.2 | -1.55 (-1.16%) | 187,398 |
| 13 Apr 2012 | INR | 136.3 | 137.7 | 133.3 | 133.75 | 133.75 | -1.45 (-1.07%) | 151,129 |
| 12 Apr 2012 | INR | 137 | 137.95 | 134.5 | 135.2 | 135.2 | +0.15 (+0.11%) | 208,487 |
| 11 Apr 2012 | INR | 137.25 | 137.6 | 134.1 | 135.05 | 135.05 | -3.1 (-2.24%) | 214,640 |
| 10 Apr 2012 | INR | 140 | 142 | 136 | 138.15 | 138.15 | -0.25 (-0.18%) | 3,296,780 |
