| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | INR | 126.9 | 127 | 121.5 | 125.3 | 125.3 | +3 (+2.45%) | 279,687 |
| 11 Jun 2012 | INR | 120.9 | 123 | 116.2 | 122.3 | 122.3 | +4.55 (+3.86%) | 216,115 |
| 8 Jun 2012 | INR | 112 | 117.75 | 111 | 117.75 | 117.75 | +5.6 (+4.99%) | 329,640 |
| 7 Jun 2012 | INR | 103 | 112.2 | 102 | 112.15 | 112.15 | +5.25 (+4.91%) | 299,573 |
| 6 Jun 2012 | INR | 104 | 114.5 | 104 | 106.9 | 106.9 | -2.55 (-2.33%) | 271,194 |
| 5 Jun 2012 | INR | 113.95 | 116.55 | 106 | 109.45 | 109.45 | -1.55 (-1.40%) | 300,732 |
| 4 Jun 2012 | INR | 105.55 | 114.5 | 105.55 | 111 | 111 | -0.1 (-0.09%) | 365,617 |
| 1 Jun 2012 | INR | 120.9 | 120.9 | 111.1 | 111.1 | 111.1 | -5.8 (-4.96%) | 43,856 |
| 31 May 2012 | INR | 117.9 | 118 | 112.5 | 116.9 | 116.9 | +4.2 (+3.73%) | 95,366 |
| 30 May 2012 | INR | 109 | 112.7 | 109 | 112.7 | 112.7 | +5.35 (+4.98%) | 186,046 |
| 29 May 2012 | INR | 104.9 | 107.35 | 102 | 107.35 | 107.35 | +5.1 (+4.99%) | 109,208 |
| 28 May 2012 | INR | 101.9 | 102.3 | 99.9 | 102.25 | 102.25 | +4.8 (+4.93%) | 115,169 |
| 25 May 2012 | INR | 96.9 | 97.45 | 95 | 97.45 | 97.45 | +4.6 (+4.95%) | 15,315 |
| 24 May 2012 | INR | 91.5 | 92.85 | 90.9 | 92.85 | 92.85 | +4.4 (+4.97%) | 172,725 |
| 23 May 2012 | INR | 82.65 | 91 | 82.65 | 88.45 | 88.45 | +1.65 (+1.90%) | 28,414 |
| 22 May 2012 | INR | 87 | 87 | 83.5 | 86.8 | 86.8 | +2.45 (+2.90%) | 64,100 |
| 21 May 2012 | INR | 84.7 | 85.7 | 82.05 | 84.35 | 84.35 | -1.6 (-1.86%) | 71,500 |
| 18 May 2012 | INR | 81.15 | 86 | 81.15 | 85.95 | 85.95 | +1.4 (+1.66%) | 100,355 |
| 17 May 2012 | INR | 88 | 89 | 84.5 | 84.55 | 84.55 | -2.95 (-3.37%) | 128,533 |
| 16 May 2012 | INR | 90.45 | 90.5 | 85 | 87.5 | 87.5 | -1.3 (-1.46%) | 258,000 |
| 15 May 2012 | INR | 90.9 | 90.9 | 85.6 | 88.8 | 88.8 | +0.55 (+0.62%) | 96,020 |
| 14 May 2012 | INR | 92 | 92 | 85.6 | 88.25 | 88.25 | +0.2 (+0.23%) | 185,630 |
| 11 May 2012 | INR | 87.7 | 92.5 | 85.65 | 88.05 | 88.05 | -1.65 (-1.84%) | 182,650 |
| 10 May 2012 | INR | 95 | 95 | 89.7 | 89.7 | 89.7 | -4.7 (-4.98%) | 76,585 |
| 9 May 2012 | INR | 95 | 95 | 91 | 94.4 | 94.4 | +0.2 (+0.21%) | 154,132 |
| 8 May 2012 | INR | 92 | 95.4 | 92 | 94.2 | 94.2 | +2.55 (+2.78%) | 89,350 |
| 7 May 2012 | INR | 94.5 | 95.5 | 89.7 | 91.65 | 91.65 | -2.6 (-2.76%) | 193,125 |
| 4 May 2012 | INR | 98 | 98 | 92.2 | 94.25 | 94.25 | -0.5 (-0.53%) | 233,166 |
| 3 May 2012 | INR | 96 | 96 | 93.1 | 94.75 | 94.75 | +1.05 (+1.12%) | 84,600 |
| 2 May 2012 | INR | 96.45 | 98.8 | 93 | 93.7 | 93.7 | -1.05 (-1.11%) | 100,062 |
