| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 93.35 | 95.65 | 90.6 | 93.3 | 93.3 | +0.4 (+0.43%) | 308,747 |
| 17 May 2012 | INR | 92.2 | 94.1 | 92.2 | 92.9 | 92.9 | +0.3 (+0.32%) | 131,133 |
| 16 May 2012 | INR | 93.2 | 93.25 | 92.05 | 92.6 | 92.6 | -0.8 (-0.86%) | 133,635 |
| 15 May 2012 | INR | 93.05 | 94 | 91.55 | 93.4 | 93.4 | +0.5 (+0.54%) | 115,509 |
| 14 May 2012 | INR | 90 | 93.2 | 90 | 92.9 | 92.9 | -0.05 (-0.05%) | 105,468 |
| 11 May 2012 | INR | 92 | 93.25 | 91.4 | 92.95 | 92.95 | 0.0 (0.0%) | 906,455 |
| 10 May 2012 | INR | 93.3 | 94.25 | 91.75 | 92.95 | 92.95 | -1.05 (-1.12%) | 187,593 |
| 9 May 2012 | INR | 88 | 94.25 | 88 | 94 | 94 | +0.35 (+0.37%) | 1,153,636 |
| 8 May 2012 | INR | 93.15 | 94.7 | 92.25 | 93.65 | 93.65 | +0.2 (+0.21%) | 297,516 |
| 7 May 2012 | INR | 90.1 | 93.7 | 88.7 | 93.45 | 93.45 | +1.65 (+1.80%) | 932,835 |
| 4 May 2012 | INR | 88.2 | 92.4 | 79.5 | 91.8 | 91.8 | +3.8 (+4.32%) | 10,496,642 |
| 3 May 2012 | INR | 88.85 | 89.3 | 87.1 | 88 | 88 | -0.15 (-0.17%) | 1,208,516 |
| 2 May 2012 | INR | 90.45 | 90.45 | 87.8 | 88.15 | 88.15 | -0.85 (-0.96%) | 474,364 |
| 30 Apr 2012 | INR | 86.25 | 89.45 | 86.25 | 89 | 89 | +2.1 (+2.42%) | 1,720,408 |
| 28 Apr 2012 | INR | 86.3 | 87.6 | 85.3 | 86.9 | 86.9 | +0.3 (+0.35%) | 485,077 |
| 27 Apr 2012 | INR | 86.2 | 88.45 | 84.05 | 86.6 | 86.6 | -3.4 (-3.78%) | 472,643 |
| 26 Apr 2012 | INR | 84.15 | 91.1 | 80.05 | 90 | 90 | +5.9 (+7.02%) | 6,167,736 |
| 25 Apr 2012 | INR | 86.8 | 86.9 | 82.65 | 84.1 | 84.1 | -1.9 (-2.21%) | 1,143,893 |
| 24 Apr 2012 | INR | 87.45 | 88.8 | 86 | 86 | 86 | -0.7 (-0.81%) | 506,786 |
| 23 Apr 2012 | INR | 90.6 | 90.6 | 86.55 | 86.7 | 86.7 | -3.2 (-3.56%) | 673,331 |
| 20 Apr 2012 | INR | 91.1 | 91.9 | 89.9 | 89.9 | 89.9 | -1 (-1.10%) | 426,209 |
| 19 Apr 2012 | INR | 91 | 93.9 | 90.75 | 90.9 | 90.9 | +0.4 (+0.44%) | 447,555 |
| 18 Apr 2012 | INR | 92 | 92.35 | 90.15 | 90.5 | 90.5 | -1.25 (-1.36%) | 1,075,348 |
| 17 Apr 2012 | INR | 91.95 | 92.3 | 91.2 | 91.75 | 91.75 | +0.45 (+0.49%) | 465,451 |
| 16 Apr 2012 | INR | 92.3 | 93.6 | 90.8 | 91.3 | 91.3 | -1.8 (-1.93%) | 720,058 |
| 13 Apr 2012 | INR | 92.6 | 93.45 | 91.5 | 93.1 | 93.1 | +1.6 (+1.75%) | 752,039 |
| 12 Apr 2012 | INR | 92.6 | 92.65 | 91.4 | 91.5 | 91.5 | -0.5 (-0.54%) | 305,981 |
| 11 Apr 2012 | INR | 91.3 | 93.15 | 91.3 | 92 | 92 | -0.6 (-0.65%) | 302,959 |
| 10 Apr 2012 | INR | 92.35 | 95.2 | 91.4 | 92.6 | 92.6 | +0.7 (+0.76%) | 331,088 |
| 9 Apr 2012 | INR | 94 | 95.25 | 91.6 | 91.9 | 91.9 | -2.8 (-2.96%) | 216,815 |
