| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 74 | 79.95 | 74 | 77.1 | 7.71 | +0.3 (+0.39%) | 4,220 |
| 30 May 2012 | INR | 75.05 | 79.7 | 75.05 | 76.8 | 7.68 | -1.05 (-1.35%) | 2,070 |
| 29 May 2012 | INR | 78.5 | 79.75 | 75.15 | 77.85 | 7.785 | -2.15 (-2.69%) | 37,670 |
| 28 May 2012 | INR | 78 | 83.5 | 77.75 | 80 | 8 | +1.45 (+1.85%) | 126,300 |
| 25 May 2012 | INR | 84 | 84 | 78.5 | 78.55 | 7.855 | -1.75 (-2.18%) | 5,630 |
| 24 May 2012 | INR | 82.5 | 82.5 | 78.4 | 80.3 | 8.03 | +0.8 (+1.01%) | 200 |
| 23 May 2012 | INR | 80 | 81.95 | 79.5 | 79.5 | 7.95 | -3.5 (-4.22%) | 7,120 |
| 22 May 2012 | INR | 82.5 | 83 | 81.5 | 83 | 8.3 | +0.15 (+0.18%) | 290 |
| 21 May 2012 | INR | 83.5 | 83.5 | 81.75 | 82.85 | 8.285 | -0.65 (-0.78%) | 3,840 |
| 18 May 2012 | INR | 79 | 83.5 | 79 | 83.5 | 8.35 | +2.55 (+3.15%) | 1,260 |
| 17 May 2012 | INR | 81.5 | 82.25 | 78.4 | 80.95 | 8.095 | -0.85 (-1.04%) | 32,460 |
| 16 May 2012 | INR | 81.25 | 82.5 | 79.05 | 81.8 | 8.18 | +1.05 (+1.30%) | 29,900 |
| 15 May 2012 | INR | 84.45 | 84.45 | 80.5 | 80.75 | 8.075 | -2.15 (-2.59%) | 1,810 |
| 14 May 2012 | INR | 84 | 86.5 | 81.5 | 82.9 | 8.29 | -0.6 (-0.72%) | 2,760 |
| 11 May 2012 | INR | 83.35 | 83.75 | 80.25 | 83.5 | 8.35 | +1.65 (+2.02%) | 19,940 |
| 10 May 2012 | INR | 82.75 | 85.5 | 79 | 81.85 | 8.185 | -1.3 (-1.56%) | 41,050 |
| 9 May 2012 | INR | 82.1 | 83.5 | 82.1 | 83.15 | 8.315 | -1 (-1.19%) | 1,120 |
| 8 May 2012 | INR | 85 | 85.5 | 83.5 | 84.15 | 8.415 | -2.6 (-3.00%) | 4,030 |
| 7 May 2012 | INR | 84.9 | 88.15 | 83.6 | 86.75 | 8.675 | +0.9 (+1.05%) | 12,250 |
| 4 May 2012 | INR | 85.55 | 89.7 | 84.2 | 85.85 | 8.585 | -1.65 (-1.89%) | 16,930 |
| 3 May 2012 | INR | 87 | 87.5 | 87 | 87.5 | 8.75 | -1.45 (-1.63%) | 460 |
| 2 May 2012 | INR | 88 | 92.5 | 86.65 | 88.95 | 8.895 | +2.2 (+2.54%) | 9,360 |
| 30 Apr 2012 | INR | 89.9 | 92.35 | 86.45 | 86.75 | 8.675 | -788.25 (-90.09%) | 4,660 |
| 28 Apr 2012 | INR | 870 | 899 | 853.25 | 875 | 87.5 | +787.75 (+902.87%) | 2,938 |
| 27 Apr 2012 | INR | 84 | 93.5 | 80.45 | 87.25 | 8.725 | +4.3 (+5.18%) | 419,820 |
| 26 Apr 2012 | INR | 84.05 | 85 | 82.5 | 82.95 | 8.295 | -2.15 (-2.53%) | 48,070 |
| 25 Apr 2012 | INR | 86 | 87.35 | 85 | 85.1 | 8.51 | -0.9 (-1.05%) | 13,580 |
| 24 Apr 2012 | INR | 87.75 | 89.55 | 85 | 86 | 8.6 | -3.05 (-3.43%) | 194,110 |
| 23 Apr 2012 | INR | 88.75 | 98.5 | 88.5 | 89.05 | 8.905 | -3.4 (-3.68%) | 47,950 |
| 20 Apr 2012 | INR | 93 | 95.25 | 91.75 | 92.45 | 9.245 | -1.35 (-1.44%) | 152,500 |
