| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 82.05 | 94.5 | 80.35 | 92.05 | 92.05 | +9.1 (+10.97%) | 42,307 |
| 18 May 2012 | INR | 84.5 | 86.95 | 81.5 | 82.95 | 82.95 | -2.95 (-3.43%) | 6,411 |
| 17 May 2012 | INR | 86.5 | 87.8 | 85.1 | 85.9 | 85.9 | -1.25 (-1.43%) | 1,118 |
| 16 May 2012 | INR | 86.4 | 88.5 | 83 | 87.15 | 87.15 | -2.9 (-3.22%) | 127,590 |
| 15 May 2012 | INR | 87.3 | 90.9 | 86.4 | 90.05 | 90.05 | +0.05 (+0.06%) | 26,504 |
| 14 May 2012 | INR | 88.6 | 94.75 | 85.5 | 90 | 90 | +5.6 (+6.64%) | 254,450 |
| 11 May 2012 | INR | 77 | 88.7 | 75.5 | 84.4 | 84.4 | +8.4 (+11.05%) | 569,145 |
| 10 May 2012 | INR | 79.9 | 79.9 | 75 | 76 | 76 | -1.15 (-1.49%) | 2,081 |
| 9 May 2012 | INR | 79 | 79.95 | 75.05 | 77.15 | 77.15 | -1.2 (-1.53%) | 132,072 |
| 8 May 2012 | INR | 82 | 82 | 78.05 | 78.35 | 78.35 | -5.1 (-6.11%) | 1,227 |
| 7 May 2012 | INR | 82.5 | 83.65 | 80 | 83.45 | 83.45 | -0.2 (-0.24%) | 15,612 |
| 4 May 2012 | INR | 80 | 86 | 75 | 83.65 | 83.65 | +4.55 (+5.75%) | 13,742 |
| 3 May 2012 | INR | 80 | 81 | 78 | 79.1 | 79.1 | -1.4 (-1.74%) | 215 |
| 2 May 2012 | INR | 81.5 | 82 | 79.5 | 80.5 | 80.5 | 0.0 (0.0%) | 122,737 |
| 30 Apr 2012 | INR | 78.5 | 82.4 | 78.5 | 80.5 | 80.5 | +1.5 (+1.90%) | 117,013 |
| 28 Apr 2012 | INR | 79.55 | 79.55 | 77.5 | 79 | 79 | +1.75 (+2.27%) | 185 |
| 27 Apr 2012 | INR | 78 | 79.5 | 75.05 | 77.25 | 77.25 | -0.6 (-0.77%) | 518,919 |
| 26 Apr 2012 | INR | 76 | 78.5 | 75.1 | 77.85 | 77.85 | +0.85 (+1.10%) | 109 |
| 25 Apr 2012 | INR | 75.2 | 78 | 75.2 | 77 | 77 | -0.55 (-0.71%) | 10,240 |
| 24 Apr 2012 | INR | 77.5 | 78 | 75.75 | 77.55 | 77.55 | +0.5 (+0.65%) | 185 |
| 23 Apr 2012 | INR | 80 | 80 | 76 | 77.05 | 77.05 | -1.7 (-2.16%) | 433 |
| 20 Apr 2012 | INR | 79.5 | 80.95 | 78.15 | 78.75 | 78.75 | -0.45 (-0.57%) | 95,406 |
| 19 Apr 2012 | INR | 85 | 85 | 78.6 | 79.2 | 79.2 | -2.7 (-3.30%) | 197,416 |
| 18 Apr 2012 | INR | 88 | 88 | 80.95 | 81.9 | 81.9 | -1.05 (-1.27%) | 546 |
| 17 Apr 2012 | INR | 82.2 | 83 | 82 | 82.95 | 82.95 | -0.45 (-0.54%) | 136 |
| 16 Apr 2012 | INR | 82 | 84.5 | 79 | 83.4 | 83.4 | +0.4 (+0.48%) | 90,373 |
| 13 Apr 2012 | INR | 84 | 84 | 82.95 | 83 | 83 | +0.55 (+0.67%) | 69,154 |
| 12 Apr 2012 | INR | 87.4 | 89.75 | 80.55 | 82.45 | 82.45 | -5.15 (-5.88%) | 4,160 |
| 11 Apr 2012 | INR | 75 | 89.1 | 74.6 | 87.6 | 87.6 | +13.35 (+17.98%) | 27,498 |
| 10 Apr 2012 | INR | 76 | 77.45 | 74 | 74.25 | 74.25 | -2.45 (-3.19%) | 2,137 |
