| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 130.15 | 132.1 | 127.1 | 130.2 | 130.2 | +1.5 (+1.17%) | 19,012 |
| 18 May 2012 | INR | 129.25 | 130.45 | 127.35 | 128.7 | 128.7 | -3.35 (-2.54%) | 11,734 |
| 17 May 2012 | INR | 132 | 133.9 | 131.05 | 132.05 | 132.05 | +2.25 (+1.73%) | 58,926 |
| 16 May 2012 | INR | 134.9 | 136 | 128.5 | 129.8 | 129.8 | +1.05 (+0.82%) | 156,752 |
| 15 May 2012 | INR | 125.35 | 129.9 | 125.2 | 128.75 | 128.75 | +2.15 (+1.70%) | 22,378 |
| 14 May 2012 | INR | 130 | 131.8 | 125.15 | 126.6 | 126.6 | -2.8 (-2.16%) | 41,753 |
| 11 May 2012 | INR | 125 | 134.7 | 123.85 | 129.4 | 129.4 | +5.6 (+4.52%) | 111,743 |
| 10 May 2012 | INR | 119.6 | 125.6 | 119.6 | 123.8 | 123.8 | +4.25 (+3.55%) | 75,008 |
| 9 May 2012 | INR | 120 | 121.05 | 117.5 | 119.55 | 119.55 | -1 (-0.83%) | 14,004 |
| 8 May 2012 | INR | 119 | 125 | 118.85 | 120.55 | 120.55 | +3.15 (+2.68%) | 12,740 |
| 7 May 2012 | INR | 115.4 | 118.5 | 114 | 117.4 | 117.4 | +1 (+0.86%) | 13,121 |
| 4 May 2012 | INR | 117.1 | 117.5 | 115.3 | 116.4 | 116.4 | -0.35 (-0.30%) | 30,092 |
| 3 May 2012 | INR | 116.3 | 117.15 | 115 | 116.75 | 116.75 | -0.25 (-0.21%) | 182,631 |
| 2 May 2012 | INR | 122 | 122 | 116.1 | 117 | 117 | -2.65 (-2.21%) | 17,383 |
| 30 Apr 2012 | INR | 118.85 | 122.05 | 118.8 | 119.65 | 119.65 | +0.8 (+0.67%) | 18,638 |
| 28 Apr 2012 | INR | 120.3 | 120.3 | 116 | 118.85 | 118.85 | +0.2 (+0.17%) | 1,925 |
| 27 Apr 2012 | INR | 117.5 | 120 | 117.5 | 118.65 | 118.65 | +0.3 (+0.25%) | 35,210 |
| 26 Apr 2012 | INR | 123 | 123 | 117.8 | 118.35 | 118.35 | -4 (-3.27%) | 49,770 |
| 25 Apr 2012 | INR | 124.95 | 125.05 | 120.5 | 122.35 | 122.35 | -1.1 (-0.89%) | 22,370 |
| 24 Apr 2012 | INR | 129.3 | 130 | 122.8 | 123.45 | 123.45 | -3.85 (-3.02%) | 39,322 |
| 23 Apr 2012 | INR | 128.4 | 128.9 | 126.7 | 127.3 | 127.3 | +0.8 (+0.63%) | 69,166 |
| 20 Apr 2012 | INR | 131 | 132 | 126.5 | 126.5 | 126.5 | -5.6 (-4.24%) | 1,059,075 |
| 19 Apr 2012 | INR | 130.8 | 133.45 | 129.7 | 132.1 | 132.1 | +1.05 (+0.80%) | 52,961 |
| 18 Apr 2012 | INR | 133.2 | 133.3 | 128.85 | 131.05 | 131.05 | -2.3 (-1.72%) | 100,439 |
| 17 Apr 2012 | INR | 131.4 | 134.65 | 124.3 | 133.35 | 133.35 | +2.6 (+1.99%) | 253,563 |
| 16 Apr 2012 | INR | 131 | 132 | 129 | 130.75 | 130.75 | -0.35 (-0.27%) | 18,962 |
| 13 Apr 2012 | INR | 132.8 | 132.8 | 130.4 | 131.1 | 131.1 | +0.3 (+0.23%) | 42,845 |
| 12 Apr 2012 | INR | 130.25 | 132.8 | 130.2 | 130.8 | 130.8 | +1.3 (+1.00%) | 42,324 |
| 11 Apr 2012 | INR | 129 | 131.1 | 128.4 | 129.5 | 129.5 | -0.95 (-0.73%) | 29,154 |
| 10 Apr 2012 | INR | 131.75 | 132.4 | 129.15 | 130.45 | 130.45 | -0.85 (-0.65%) | 110,049 |
