| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 135 | 136.85 | 133.15 | 134.85 | 134.85 | -0.65 (-0.48%) | 292 |
| 18 May 2012 | INR | 135 | 136 | 134 | 135.5 | 135.5 | +1.65 (+1.23%) | 411 |
| 17 May 2012 | INR | 135 | 137.45 | 131 | 133.85 | 133.85 | -1.25 (-0.93%) | 3,960 |
| 16 May 2012 | INR | 135 | 135.9 | 133.55 | 135.1 | 135.1 | -0.8 (-0.59%) | 1,834 |
| 15 May 2012 | INR | 136 | 136.45 | 134.8 | 135.9 | 135.9 | +1.35 (+1.00%) | 332 |
| 14 May 2012 | INR | 135 | 136 | 134 | 134.55 | 134.55 | -0.7 (-0.52%) | 10,106 |
| 11 May 2012 | INR | 135 | 136 | 134.6 | 135.25 | 135.25 | -0.25 (-0.18%) | 2,515 |
| 10 May 2012 | INR | 135.05 | 136.45 | 135.05 | 135.5 | 135.5 | +0.4 (+0.30%) | 2,045 |
| 9 May 2012 | INR | 140 | 140 | 135 | 135.1 | 135.1 | -0.15 (-0.11%) | 6,969 |
| 8 May 2012 | INR | 135.5 | 136 | 135 | 135.25 | 135.25 | -0.7 (-0.51%) | 5,226 |
| 7 May 2012 | INR | 135.5 | 138.8 | 133.6 | 135.95 | 135.95 | +0.4 (+0.30%) | 5,219 |
| 4 May 2012 | INR | 135.5 | 136.3 | 135.25 | 135.55 | 135.55 | -0.05 (-0.04%) | 4,910 |
| 3 May 2012 | INR | 135.25 | 136.45 | 135.25 | 135.6 | 135.6 | +0.5 (+0.37%) | 1,221 |
| 2 May 2012 | INR | 140 | 146.8 | 133.6 | 135.1 | 135.1 | -2.45 (-1.78%) | 20,815 |
| 30 Apr 2012 | INR | 134 | 139.75 | 134 | 137.55 | 137.55 | +4.15 (+3.11%) | 2,366 |
| 28 Apr 2012 | INR | 134 | 134 | 133.05 | 133.4 | 133.4 | -1.8 (-1.33%) | 28 |
| 27 Apr 2012 | INR | 136.8 | 137.65 | 134.5 | 135.2 | 135.2 | -0.85 (-0.62%) | 2,610 |
| 26 Apr 2012 | INR | 137 | 137 | 134.3 | 136.05 | 136.05 | +0.6 (+0.44%) | 2,593 |
| 25 Apr 2012 | INR | 133 | 136.8 | 126.1 | 135.45 | 135.45 | +5 (+3.83%) | 2,825 |
| 24 Apr 2012 | INR | 136.15 | 140 | 129.15 | 130.45 | 130.45 | -5.95 (-4.36%) | 14,067 |
| 23 Apr 2012 | INR | 141.5 | 144 | 135.25 | 136.4 | 136.4 | -3.9 (-2.78%) | 77,613 |
| 20 Apr 2012 | INR | 141.5 | 148.85 | 139.55 | 140.3 | 140.3 | -0.8 (-0.57%) | 366,129 |
| 19 Apr 2012 | INR | 152 | 152.75 | 139 | 141.1 | 141.1 | -9.95 (-6.59%) | 11,602 |
| 18 Apr 2012 | INR | 153 | 154.45 | 150.1 | 151.05 | 151.05 | -1.7 (-1.11%) | 7,921 |
| 17 Apr 2012 | INR | 154.3 | 155.2 | 151.3 | 152.75 | 152.75 | -3.25 (-2.08%) | 2,029 |
| 16 Apr 2012 | INR | 156 | 159 | 154.95 | 156 | 156 | -0.95 (-0.61%) | 10,180 |
| 13 Apr 2012 | INR | 156.35 | 159.6 | 156.1 | 156.95 | 156.95 | +0.6 (+0.38%) | 2,729 |
| 12 Apr 2012 | INR | 158.65 | 160 | 156 | 156.35 | 156.35 | -1.8 (-1.14%) | 9,654 |
| 11 Apr 2012 | INR | 161 | 163.4 | 156 | 158.15 | 158.15 | -6.15 (-3.74%) | 9,129 |
| 10 Apr 2012 | INR | 165.3 | 169 | 162.1 | 164.3 | 164.3 | -3.45 (-2.06%) | 27,611 |
