| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | INR | 112 | 112 | 106.6 | 107.8 | 107.8 | -1.55 (-1.42%) | 157,056 |
| 22 May 2012 | INR | 107.4 | 110.4 | 107.4 | 109.35 | 109.35 | +1.55 (+1.44%) | 217,768 |
| 21 May 2012 | INR | 111.45 | 111.45 | 107 | 107.8 | 107.8 | -2.05 (-1.87%) | 180,464 |
| 18 May 2012 | INR | 112 | 112.2 | 107 | 109.85 | 109.85 | -1.8 (-1.61%) | 126,721 |
| 17 May 2012 | INR | 112.8 | 113.9 | 110 | 111.65 | 111.65 | -1.15 (-1.02%) | 135,859 |
| 16 May 2012 | INR | 114.45 | 114.5 | 111 | 112.8 | 112.8 | -2.15 (-1.87%) | 104,547 |
| 15 May 2012 | INR | 114 | 115.4 | 111 | 114.95 | 114.95 | +2.05 (+1.82%) | 146,955 |
| 14 May 2012 | INR | 113.65 | 115.1 | 109 | 112.9 | 112.9 | -0.75 (-0.66%) | 137,161 |
| 11 May 2012 | INR | 114.3 | 114.7 | 110 | 113.65 | 113.65 | +0.4 (+0.35%) | 149,958 |
| 10 May 2012 | INR | 114 | 116.4 | 112.65 | 113.25 | 113.25 | -0.95 (-0.83%) | 86,813 |
| 9 May 2012 | INR | 110 | 114.9 | 109 | 114.2 | 114.2 | +4.65 (+4.24%) | 162,014 |
| 8 May 2012 | INR | 107 | 114.7 | 107 | 109.55 | 109.55 | +3.25 (+3.06%) | 107,761 |
| 7 May 2012 | INR | 104.95 | 109 | 102.05 | 106.3 | 106.3 | +1.75 (+1.67%) | 104,670 |
| 4 May 2012 | INR | 102 | 104.95 | 102 | 104.55 | 104.55 | +1.8 (+1.75%) | 109,710 |
| 3 May 2012 | INR | 99 | 103.1 | 93.4 | 102.75 | 102.75 | +4.55 (+4.63%) | 506,169 |
| 2 May 2012 | INR | 105.6 | 105.6 | 96 | 98.2 | 98.2 | -2.8 (-2.77%) | 277,899 |
| 30 Apr 2012 | INR | 100.95 | 102.3 | 100 | 101 | 101 | 0.0 (0.0%) | 55,569 |
| 28 Apr 2012 | INR | 100.9 | 102.5 | 100.45 | 101 | 101 | +0.75 (+0.75%) | 23,769 |
| 27 Apr 2012 | INR | 100.7 | 102.8 | 99.2 | 100.25 | 100.25 | +0.65 (+0.65%) | 113,826 |
| 26 Apr 2012 | INR | 95 | 99.6 | 95 | 99.6 | 99.6 | +4.7 (+4.95%) | 121,039 |
| 25 Apr 2012 | INR | 91.9 | 96.3 | 89 | 94.9 | 94.9 | +3.05 (+3.32%) | 113,880 |
| 24 Apr 2012 | INR | 92 | 94.45 | 87 | 91.85 | 91.85 | +0.75 (+0.82%) | 130,318 |
| 23 Apr 2012 | INR | 91.5 | 93.8 | 86.65 | 91.1 | 91.1 | -0.1 (-0.11%) | 289,400 |
| 20 Apr 2012 | INR | 92.95 | 93.1 | 89.9 | 91.2 | 91.2 | -2.55 (-2.72%) | 115,795 |
| 19 Apr 2012 | INR | 97.1 | 98.4 | 93.55 | 93.75 | 93.75 | -4.15 (-4.24%) | 40,631 |
| 18 Apr 2012 | INR | 102.4 | 103 | 96.05 | 97.9 | 97.9 | -3.05 (-3.02%) | 190,532 |
| 17 Apr 2012 | INR | 99.7 | 101.7 | 99.3 | 100.95 | 100.95 | +1 (+1.00%) | 78,220 |
| 16 Apr 2012 | INR | 99.55 | 101 | 99 | 99.95 | 99.95 | +1.75 (+1.78%) | 60,771 |
| 13 Apr 2012 | INR | 92.9 | 98.65 | 92.9 | 98.2 | 98.2 | +4.05 (+4.30%) | 71,530 |
| 12 Apr 2012 | INR | 95.3 | 95.5 | 91.8 | 94.15 | 94.15 | +0.1 (+0.11%) | 41,946 |
