| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | INR | 315 | 369.75 | 305 | 306.2 | 306.2 | -4.8 (-1.54%) | 136,772 |
| 8 Jun 2012 | INR | 329 | 329.9 | 311 | 311 | 311 | +0.95 (+0.31%) | 42 |
| 7 Jun 2012 | INR | 311.1 | 324.95 | 310 | 310.05 | 310.05 | -16.45 (-5.04%) | 146 |
| 6 Jun 2012 | INR | 316.4 | 326.5 | 316.3 | 326.5 | 326.5 | -1.5 (-0.46%) | 11 |
| 5 Jun 2012 | INR | 313 | 336 | 313 | 328 | 328 | 0.0 (0.0%) | 12 |
| 4 Jun 2012 | INR | 334 | 334 | 309.1 | 328 | 328 | +10.55 (+3.32%) | 24 |
| 1 Jun 2012 | INR | 339 | 339 | 316 | 317.45 | 317.45 | -2.85 (-0.89%) | 92 |
| 31 May 2012 | INR | 343 | 344.4 | 318.75 | 320.3 | 320.3 | -11.7 (-3.52%) | 113 |
| 30 May 2012 | INR | 333.1 | 333.1 | 330 | 332 | 332 | 0.0 (0.0%) | 120 |
| 29 May 2012 | INR | 345 | 345 | 330.5 | 332 | 332 | +1.65 (+0.50%) | 74 |
| 28 May 2012 | INR | 350 | 350 | 324.1 | 330.35 | 330.35 | -4.8 (-1.43%) | 933 |
| 25 May 2012 | INR | 326 | 365 | 323 | 335.15 | 335.15 | +0.75 (+0.22%) | 312 |
| 24 May 2012 | INR | 331 | 335 | 331 | 334.4 | 334.4 | +19.4 (+6.16%) | 420 |
| 23 May 2012 | INR | 316 | 316 | 315 | 315 | 315 | 0.0 (0.0%) | 305 |
| 22 May 2012 | INR | 315.1 | 315.1 | 315 | 315 | 315 | -14 (-4.26%) | 113 |
| 21 May 2012 | INR | 329 | 329 | 329 | 329 | 329 | 0.0 (0.0%) | 0 |
| 18 May 2012 | INR | 311 | 329 | 308 | 329 | 329 | +14 (+4.44%) | 173 |
| 17 May 2012 | INR | 315 | 315 | 315 | 315 | 315 | 0.0 (0.0%) | 0 |
| 16 May 2012 | INR | 315 | 315 | 315 | 315 | 315 | 0.0 (0.0%) | 0 |
| 15 May 2012 | INR | 315 | 315 | 315 | 315 | 315 | -3 (-0.94%) | 5 |
| 14 May 2012 | INR | 318 | 318 | 318 | 318 | 318 | 0.0 (0.0%) | 0 |
| 11 May 2012 | INR | 318 | 318 | 318 | 318 | 318 | 0.0 (0.0%) | 0 |
| 10 May 2012 | INR | 318 | 318 | 318 | 318 | 318 | 0.0 (0.0%) | 0 |
| 9 May 2012 | INR | 320 | 320 | 318 | 318 | 318 | +1 (+0.32%) | 12 |
| 8 May 2012 | INR | 369 | 369 | 316 | 317 | 317 | +3 (+0.96%) | 203 |
| 7 May 2012 | INR | 314 | 319 | 314 | 314 | 314 | -5.5 (-1.72%) | 130 |
| 4 May 2012 | INR | 315 | 320 | 315 | 319.5 | 319.5 | +1.5 (+0.47%) | 15 |
| 3 May 2012 | INR | 374 | 374 | 316.5 | 318 | 318 | +3 (+0.95%) | 227 |
| 2 May 2012 | INR | 318 | 318 | 315 | 315 | 315 | 0.0 (0.0%) | 37 |
| 30 Apr 2012 | INR | 315 | 315 | 315 | 315 | 315 | 0.0 (0.0%) | 0 |
