| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2012 | INR | 91.5 | 98 | 86.1 | 90 | 90 | -0.35 (-0.39%) | 11,109 |
| 23 May 2012 | INR | 90 | 92.3 | 86.65 | 90.35 | 90.35 | -1.2 (-1.31%) | 523 |
| 22 May 2012 | INR | 92.7 | 94.75 | 88.6 | 91.55 | 91.55 | +0.55 (+0.60%) | 30,944 |
| 21 May 2012 | INR | 87.2 | 94.95 | 80 | 91 | 91 | +8.1 (+9.77%) | 36,474 |
| 18 May 2012 | INR | 84.5 | 85 | 80.3 | 82.9 | 82.9 | -1.7 (-2.01%) | 4,798 |
| 17 May 2012 | INR | 87.05 | 88 | 84 | 84.6 | 84.6 | -0.85 (-0.99%) | 10,613 |
| 16 May 2012 | INR | 89.9 | 89.9 | 85.45 | 85.45 | 85.45 | -5.55 (-6.10%) | 128,416 |
| 15 May 2012 | INR | 84.05 | 91 | 84.05 | 91 | 91 | +1.95 (+2.19%) | 36,649 |
| 14 May 2012 | INR | 86.9 | 94.95 | 85 | 89.05 | 89.05 | +4.6 (+5.45%) | 248,913 |
| 11 May 2012 | INR | 86 | 88.4 | 77.5 | 84.45 | 84.45 | +8.9 (+11.78%) | 16,762 |
| 10 May 2012 | INR | 79.45 | 79.65 | 75.5 | 75.55 | 75.55 | -1.95 (-2.52%) | 228 |
| 9 May 2012 | INR | 77 | 81.9 | 75 | 77.5 | 77.5 | -1.85 (-2.33%) | 128,211 |
| 8 May 2012 | INR | 81.8 | 81.8 | 79 | 79.35 | 79.35 | +0.15 (+0.19%) | 161 |
| 7 May 2012 | INR | 82 | 83.4 | 77.1 | 79.2 | 79.2 | -3.8 (-4.58%) | 16,315 |
| 4 May 2012 | INR | 78 | 86.1 | 76 | 83 | 83 | +4.5 (+5.73%) | 21,285 |
| 3 May 2012 | INR | 85 | 85 | 77.5 | 78.5 | 78.5 | -3.2 (-3.92%) | 14,005 |
| 2 May 2012 | INR | 86 | 86 | 79 | 81.7 | 81.7 | +0.7 (+0.86%) | 114,853 |
| 30 Apr 2012 | INR | 90 | 90 | 79.15 | 81 | 81 | -0.8 (-0.98%) | 117,586 |
| 28 Apr 2012 | INR | 72.7 | 89 | 72.7 | 81.8 | 81.8 | +2.3 (+2.89%) | 490 |
| 27 Apr 2012 | INR | 88.7 | 88.7 | 73.6 | 79.5 | 79.5 | +3 (+3.92%) | 79,058 |
| 26 Apr 2012 | INR | 76.1 | 77 | 74 | 76.5 | 76.5 | +0.35 (+0.46%) | 825 |
| 25 Apr 2012 | INR | 75 | 77.05 | 74.2 | 76.15 | 76.15 | +0.55 (+0.73%) | 10,340 |
| 24 Apr 2012 | INR | 77 | 77.3 | 75.55 | 75.6 | 75.6 | -1.7 (-2.20%) | 466 |
| 23 Apr 2012 | INR | 78 | 82.5 | 77.05 | 77.3 | 77.3 | -1.75 (-2.21%) | 819 |
| 20 Apr 2012 | INR | 82.45 | 82.45 | 77.55 | 79.05 | 79.05 | -1.75 (-2.17%) | 95,545 |
| 19 Apr 2012 | INR | 81.9 | 88.9 | 79.4 | 80.8 | 80.8 | -2.95 (-3.52%) | 203,181 |
| 18 Apr 2012 | INR | 89.65 | 89.65 | 81.7 | 83.75 | 83.75 | +0.75 (+0.90%) | 404 |
| 17 Apr 2012 | INR | 83.95 | 84 | 81.7 | 83 | 83 | -1 (-1.19%) | 179 |
| 16 Apr 2012 | INR | 82.05 | 84.8 | 80.6 | 84 | 84 | -0.9 (-1.06%) | 91,842 |
| 13 Apr 2012 | INR | 89.5 | 89.5 | 81.1 | 84.9 | 84.9 | +3.3 (+4.04%) | 68,842 |
