| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | INR | 96.7 | 96.7 | 95.05 | 95.99 | 95.99 | +0.19 (+0.20%) | 13,856 |
| 24 May 2012 | INR | 95.45 | 95.8 | 94.71 | 95.8 | 95.8 | +1.15 (+1.22%) | 1,693 |
| 23 May 2012 | INR | 95.11 | 95.5 | 94.11 | 94.65 | 94.65 | -1.45 (-1.51%) | 14,681 |
| 22 May 2012 | INR | 96.45 | 97.6 | 95.52 | 96.1 | 96.1 | -0.15 (-0.16%) | 15,057 |
| 21 May 2012 | INR | 96 | 96.9 | 96 | 96.25 | 96.25 | +0.15 (+0.16%) | 2,736 |
| 18 May 2012 | INR | 95.98 | 96.9 | 94.52 | 96.1 | 96.1 | -0.55 (-0.57%) | 82,982 |
| 17 May 2012 | INR | 97 | 97 | 95.61 | 96.65 | 96.65 | +0.65 (+0.68%) | 32,061 |
| 16 May 2012 | INR | 97.9 | 97.9 | 94.9 | 96 | 96 | -1.6 (-1.64%) | 28,867 |
| 15 May 2012 | INR | 96.39 | 97.89 | 96.39 | 97.6 | 97.6 | +0.9 (+0.93%) | 8,888 |
| 14 May 2012 | INR | 98.5 | 98.9 | 96 | 96.7 | 96.7 | -1.8 (-1.83%) | 9,388 |
| 11 May 2012 | INR | 99.2 | 99.2 | 96.5 | 98.5 | 98.5 | -0.45 (-0.45%) | 18,908 |
| 10 May 2012 | INR | 98.95 | 99.7 | 98 | 98.95 | 98.95 | +0.7 (+0.71%) | 7,173 |
| 9 May 2012 | INR | 99 | 99.5 | 98.25 | 98.25 | 98.25 | -0.5 (-0.51%) | 7,820 |
| 8 May 2012 | INR | 99.95 | 100.8 | 98.75 | 98.75 | 98.75 | -2.25 (-2.23%) | 11,676 |
| 7 May 2012 | INR | 98.8 | 101.5 | 97.72 | 101 | 101 | +1.8 (+1.81%) | 94,944 |
| 4 May 2012 | INR | 101 | 101 | 98.36 | 99.2 | 99.2 | -1.7 (-1.68%) | 74,242 |
| 3 May 2012 | INR | 101.55 | 101.99 | 100.2 | 100.9 | 100.9 | -0.31 (-0.31%) | 10,321 |
| 2 May 2012 | INR | 101.65 | 102.98 | 101.21 | 101.21 | 101.21 | -1.09 (-1.07%) | 13,705 |
| 30 Apr 2012 | INR | 102.45 | 102.9 | 100.55 | 102.3 | 102.3 | +2.15 (+2.15%) | 3,043 |
| 28 Apr 2012 | INR | 100.5 | 102.8 | 100.15 | 100.15 | 100.15 | -2.05 (-2.01%) | 290 |
| 27 Apr 2012 | INR | 102.9 | 102.9 | 100.6 | 102.2 | 102.2 | +0.78 (+0.77%) | 9,602 |
| 26 Apr 2012 | INR | 101.05 | 102.7 | 101.05 | 101.42 | 101.42 | +0.47 (+0.47%) | 54,081 |
| 25 Apr 2012 | INR | 103.7 | 103.7 | 100.9 | 100.95 | 100.95 | -1.47 (-1.44%) | 16,240 |
| 24 Apr 2012 | INR | 103 | 103.85 | 102.25 | 102.42 | 102.42 | +0.22 (+0.22%) | 4,376 |
| 23 Apr 2012 | INR | 104 | 105.01 | 102.15 | 102.2 | 102.2 | -0.9 (-0.87%) | 13,259 |
| 20 Apr 2012 | INR | 105.74 | 105.74 | 103.1 | 103.1 | 103.1 | -1.25 (-1.20%) | 16,176 |
| 19 Apr 2012 | INR | 105.1 | 105.87 | 104.11 | 104.35 | 104.35 | +0.3 (+0.29%) | 9,848 |
| 18 Apr 2012 | INR | 106 | 106.93 | 104.05 | 104.05 | 104.05 | -2.83 (-2.65%) | 14,226 |
| 17 Apr 2012 | INR | 102.1 | 106.88 | 102.1 | 106.88 | 106.88 | +2.5 (+2.40%) | 22,389 |
| 16 Apr 2012 | INR | 105 | 105.1 | 102 | 104.38 | 104.38 | +1.37 (+1.33%) | 16,328 |
