| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 79 | 79.7 | 77.3 | 77.8 | 77.8 | -1.4 (-1.77%) | 1,430,000 |
| 28 May 2012 | INR | 76.6 | 79.9 | 76.6 | 79.2 | 79.2 | +1.6 (+2.06%) | 681,970 |
| 25 May 2012 | INR | 77.35 | 79.1 | 77 | 77.6 | 77.6 | +0.1 (+0.13%) | 3,100,000 |
| 24 May 2012 | INR | 70.55 | 78.05 | 70.55 | 77.5 | 77.5 | +2.7 (+3.61%) | 2,130,000 |
| 23 May 2012 | INR | 77.05 | 77.05 | 70.3 | 74.8 | 74.8 | -2.9 (-3.73%) | 7,330,000 |
| 22 May 2012 | INR | 82.9 | 83.3 | 75.7 | 77.7 | 77.7 | -4.45 (-5.42%) | 4,700,000 |
| 21 May 2012 | INR | 81.95 | 83.15 | 81.75 | 82.15 | 82.15 | +0.65 (+0.80%) | 2,550,000 |
| 18 May 2012 | INR | 78.75 | 82.4 | 78.75 | 81.5 | 81.5 | -0.9 (-1.09%) | 2,330,000 |
| 17 May 2012 | INR | 82.55 | 84.7 | 81.95 | 82.4 | 82.4 | +0.45 (+0.55%) | 4,090,000 |
| 16 May 2012 | INR | 82.5 | 83 | 81.45 | 81.95 | 81.95 | -0.9 (-1.09%) | 2,690,000 |
| 15 May 2012 | INR | 79 | 83.6 | 79 | 82.85 | 82.85 | +1.75 (+2.16%) | 3,920,000 |
| 14 May 2012 | INR | 83.25 | 83.85 | 80.5 | 81.1 | 81.1 | -0.95 (-1.16%) | 2,300,000 |
| 11 May 2012 | INR | 80 | 83 | 79.7 | 82.05 | 82.05 | +1.6 (+1.99%) | 2,010,000 |
| 10 May 2012 | INR | 80 | 80.75 | 79.05 | 80.45 | 80.45 | +1.4 (+1.77%) | 2,280,000 |
| 9 May 2012 | INR | 79 | 80.25 | 78.35 | 79.05 | 79.05 | +0.1 (+0.13%) | 636,330 |
| 8 May 2012 | INR | 80 | 81.85 | 65.6 | 78.95 | 78.95 | -2.15 (-2.65%) | 904,200 |
| 7 May 2012 | INR | 78.5 | 81.5 | 76.65 | 81.1 | 81.1 | +2.45 (+3.12%) | 1,420,000 |
| 4 May 2012 | INR | 80.05 | 80.65 | 78 | 78.65 | 78.65 | -1.65 (-2.05%) | 2,000,000 |
| 3 May 2012 | INR | 81 | 81.4 | 79.6 | 80.3 | 80.3 | -0.2 (-0.25%) | 1,980,000 |
| 2 May 2012 | INR | 79.65 | 81.3 | 79.15 | 80.5 | 80.5 | +2 (+2.55%) | 4,520,000 |
| 30 Apr 2012 | INR | 81.1 | 81.7 | 78.05 | 78.5 | 78.5 | -2.8 (-3.44%) | 5,250,000 |
| 28 Apr 2012 | INR | 81.9 | 83.9 | 80.4 | 81.3 | 81.3 | +0.25 (+0.31%) | 369,705 |
| 27 Apr 2012 | INR | 83 | 85.2 | 80.5 | 81.05 | 81.05 | -2.3 (-2.76%) | 4,480,000 |
| 26 Apr 2012 | INR | 80.15 | 83.9 | 80.15 | 83.35 | 83.35 | +3.25 (+4.06%) | 9,920,000 |
| 25 Apr 2012 | INR | 79 | 80.7 | 78.6 | 80.1 | 80.1 | +0.2 (+0.25%) | 5,840,000 |
| 24 Apr 2012 | INR | 83 | 83 | 75.25 | 79.9 | 79.9 | -3.5 (-4.20%) | 21,030,000 |
| 23 Apr 2012 | INR | 88.5 | 90.9 | 81.3 | 83.4 | 83.4 | -4.8 (-5.44%) | 11,270,000 |
| 20 Apr 2012 | INR | 88 | 89.15 | 86.6 | 88.2 | 88.2 | +1.2 (+1.38%) | 2,710,000 |
| 19 Apr 2012 | INR | 90.35 | 90.35 | 86 | 87 | 87 | -2.95 (-3.28%) | 7,900,000 |
| 18 Apr 2012 | INR | 93.75 | 94.45 | 88.9 | 89.95 | 89.95 | -3.55 (-3.80%) | 6,050,000 |
