| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 1,508 | 1,514.4 | 1,485.1 | 1,500 | 1,500 | -16 (-1.06%) | 513,157 |
| 31 May 2012 | INR | 1,500 | 1,530.9 | 1,496.15 | 1,516 | 1,516 | +2 (+0.13%) | 557,963 |
| 30 May 2012 | INR | 1,526 | 1,529 | 1,505.05 | 1,514 | 1,514 | -17 (-1.11%) | 320,035 |
| 29 May 2012 | INR | 1,525 | 1,533.05 | 1,494 | 1,531 | 1,531 | +20 (+1.32%) | 502,749 |
| 28 May 2012 | INR | 1,495 | 1,519.95 | 1,490 | 1,511 | 1,511 | +13.25 (+0.88%) | 222,665 |
| 25 May 2012 | INR | 1,507.15 | 1,525 | 1,481.1 | 1,497.75 | 1,497.75 | -8.25 (-0.55%) | 508,349 |
| 24 May 2012 | INR | 1,469 | 1,508 | 1,455.1 | 1,506 | 1,506 | +21 (+1.41%) | 317,883 |
| 23 May 2012 | INR | 1,496 | 1,496.55 | 1,475.25 | 1,485 | 1,485 | -11 (-0.74%) | 662,611 |
| 22 May 2012 | INR | 1,521 | 1,537 | 1,494.05 | 1,496 | 1,496 | -26.8 (-1.76%) | 537,075 |
| 21 May 2012 | INR | 1,535.2 | 1,540 | 1,498 | 1,522.8 | 1,522.8 | -7.2 (-0.47%) | 438,608 |
| 18 May 2012 | INR | 1,534 | 1,555 | 1,523.25 | 1,530 | 1,530 | -40.1 (-2.55%) | 419,088 |
| 17 May 2012 | INR | 1,630 | 1,637.5 | 1,561 | 1,570.1 | 1,570.1 | -55.9 (-3.44%) | 1,347,787 |
| 16 May 2012 | INR | 1,595 | 1,629 | 1,572.65 | 1,626 | 1,626 | +18.9 (+1.18%) | 420,813 |
| 15 May 2012 | INR | 1,582.25 | 1,619 | 1,567.4 | 1,607.1 | 1,607.1 | +20.95 (+1.32%) | 564,739 |
| 14 May 2012 | INR | 1,577 | 1,599 | 1,551.1 | 1,586.15 | 1,586.15 | +26.15 (+1.68%) | 771,726 |
| 11 May 2012 | INR | 1,490 | 1,566.1 | 1,486.1 | 1,560 | 1,560 | +55 (+3.65%) | 324,933 |
| 10 May 2012 | INR | 1,527.05 | 1,548.95 | 1,492 | 1,505 | 1,505 | -21 (-1.38%) | 363,771 |
| 9 May 2012 | INR | 1,480 | 1,528.5 | 1,471.85 | 1,526 | 1,526 | +35.95 (+2.41%) | 449,675 |
| 8 May 2012 | INR | 1,525 | 1,532.2 | 1,481.1 | 1,490.05 | 1,490.05 | -25.05 (-1.65%) | 721,085 |
| 7 May 2012 | INR | 1,495 | 1,529.85 | 1,470.4 | 1,515.1 | 1,515.1 | +10.1 (+0.67%) | 849,042 |
| 4 May 2012 | INR | 1,559 | 1,559 | 1,492 | 1,505 | 1,505 | -52.8 (-3.39%) | 1,206,447 |
| 3 May 2012 | INR | 1,586 | 1,590 | 1,524.3 | 1,557.8 | 1,557.8 | -37 (-2.32%) | 747,841 |
| 2 May 2012 | INR | 1,624 | 1,638.9 | 1,585 | 1,594.8 | 1,594.8 | -28.25 (-1.74%) | 455,150 |
| 30 Apr 2012 | INR | 1,594.9 | 1,630.8 | 1,578.4 | 1,623.05 | 1,623.05 | +30.05 (+1.89%) | 569,158 |
| 28 Apr 2012 | INR | 1,599 | 1,599 | 1,578.6 | 1,593 | 1,593 | +12 (+0.76%) | 13,002 |
| 27 Apr 2012 | INR | 1,610 | 1,634 | 1,580 | 1,581 | 1,581 | -29.1 (-1.81%) | 250,912 |
| 26 Apr 2012 | INR | 1,648.5 | 1,668.85 | 1,601 | 1,610.1 | 1,610.1 | -44.2 (-2.67%) | 507,708 |
| 25 Apr 2012 | INR | 1,642.1 | 1,686.8 | 1,640.65 | 1,654.3 | 1,654.3 | +7.2 (+0.44%) | 348,725 |
| 24 Apr 2012 | INR | 1,665.4 | 1,685 | 1,635 | 1,647.1 | 1,647.1 | -22.55 (-1.35%) | 273,272 |
| 23 Apr 2012 | INR | 1,710.1 | 1,719.8 | 1,666.2 | 1,669.65 | 1,669.65 | -44.05 (-2.57%) | 271,771 |
