| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | INR | 73 | 73.85 | 70.35 | 70.5 | 70.5 | -3.7 (-4.99%) | 2,291 |
| 8 May 2012 | INR | 76.5 | 77.75 | 74.1 | 74.2 | 74.2 | -0.9 (-1.20%) | 6,913 |
| 7 May 2012 | INR | 75.9 | 75.9 | 75.1 | 75.1 | 75.1 | -0.25 (-0.33%) | 3,606 |
| 4 May 2012 | INR | 79.9 | 79.9 | 74.05 | 75.35 | 75.35 | -0.65 (-0.86%) | 3,482 |
| 3 May 2012 | INR | 75 | 76.05 | 74.55 | 76 | 76 | -0.7 (-0.91%) | 379 |
| 2 May 2012 | INR | 76.5 | 77 | 76.5 | 76.7 | 76.7 | -0.3 (-0.39%) | 350 |
| 30 Apr 2012 | INR | 76.5 | 77 | 75.5 | 77 | 77 | +1.9 (+2.53%) | 260 |
| 28 Apr 2012 | INR | 75 | 77.9 | 73.55 | 75.1 | 75.1 | -2.15 (-2.78%) | 107 |
| 27 Apr 2012 | INR | 78.45 | 78.5 | 75.7 | 77.25 | 77.25 | +1.75 (+2.32%) | 2,422 |
| 26 Apr 2012 | INR | 77 | 79 | 73.6 | 75.5 | 75.5 | +1.5 (+2.03%) | 2,232 |
| 25 Apr 2012 | INR | 74.05 | 74.05 | 73.4 | 74 | 74 | -0.15 (-0.20%) | 176 |
| 24 Apr 2012 | INR | 74.4 | 76 | 73 | 74.15 | 74.15 | +0.1 (+0.14%) | 2,545 |
| 23 Apr 2012 | INR | 84.8 | 84.8 | 74.05 | 74.05 | 74.05 | -2.15 (-2.82%) | 551 |
| 20 Apr 2012 | INR | 76 | 79.9 | 75 | 76.2 | 76.2 | -0.85 (-1.10%) | 2,929 |
| 19 Apr 2012 | INR | 73.7 | 78.7 | 73.7 | 77.05 | 77.05 | +2.65 (+3.56%) | 9,684 |
| 18 Apr 2012 | INR | 74.5 | 75 | 73.5 | 74.4 | 74.4 | +0.5 (+0.68%) | 1,799 |
| 17 Apr 2012 | INR | 73.1 | 74 | 72.5 | 73.9 | 73.9 | -0.6 (-0.81%) | 1,857 |
| 16 Apr 2012 | INR | 73 | 74.65 | 73 | 74.5 | 74.5 | +2 (+2.76%) | 1,319 |
| 13 Apr 2012 | INR | 71.45 | 75 | 71.45 | 72.5 | 72.5 | +2.25 (+3.20%) | 4,862 |
| 12 Apr 2012 | INR | 69.6 | 71 | 69.6 | 70.25 | 70.25 | +0.95 (+1.37%) | 2,793 |
| 11 Apr 2012 | INR | 70.45 | 71.4 | 69.3 | 69.3 | 69.3 | +0.95 (+1.39%) | 626 |
| 10 Apr 2012 | INR | 70 | 71.95 | 66.45 | 68.35 | 68.35 | -3.1 (-4.34%) | 3,729 |
| 9 Apr 2012 | INR | 70 | 76.4 | 68.4 | 71.45 | 71.45 | +0.45 (+0.63%) | 705 |
| 4 Apr 2012 | INR | 71.1 | 71.1 | 70.25 | 71 | 71 | -0.05 (-0.07%) | 358 |
| 3 Apr 2012 | INR | 70.4 | 71.5 | 70 | 71.05 | 71.05 | +1.65 (+2.38%) | 1,008 |
| 2 Apr 2012 | INR | 69.85 | 70.45 | 69.05 | 69.4 | 69.4 | +0.55 (+0.80%) | 364 |
| 30 Mar 2012 | INR | 69.6 | 69.75 | 65.85 | 68.85 | 68.85 | +2.55 (+3.85%) | 2,220 |
| 29 Mar 2012 | INR | 67.05 | 68 | 66.1 | 66.3 | 66.3 | -1.75 (-2.57%) | 2,385 |
| 28 Mar 2012 | INR | 67.75 | 69 | 67.5 | 68.05 | 68.05 | -0.8 (-1.16%) | 387 |
| 27 Mar 2012 | INR | 68.05 | 69 | 67.7 | 68.85 | 68.85 | +1.55 (+2.30%) | 13,680 |
