| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 144.7 | 149.2 | 144.7 | 145.3 | 145.3 | -2.5 (-1.69%) | 10,622 |
| 31 May 2012 | INR | 145.2 | 149.5 | 145.2 | 147.8 | 147.8 | -0.2 (-0.14%) | 4,913 |
| 30 May 2012 | INR | 145.25 | 149.25 | 144.1 | 148 | 148 | +0.2 (+0.14%) | 1,891 |
| 29 May 2012 | INR | 145.1 | 149.25 | 145.1 | 147.8 | 147.8 | +0.5 (+0.34%) | 5,050 |
| 28 May 2012 | INR | 147.8 | 149.8 | 146.6 | 147.3 | 147.3 | -2.35 (-1.57%) | 12,832 |
| 25 May 2012 | INR | 148.4 | 153.4 | 148.4 | 149.65 | 149.65 | -1.25 (-0.83%) | 1,805 |
| 24 May 2012 | INR | 146.7 | 156.8 | 146.7 | 150.9 | 150.9 | 0.0 (0.0%) | 363 |
| 23 May 2012 | INR | 148.85 | 152 | 146.6 | 150.9 | 150.9 | -0.6 (-0.40%) | 2,168 |
| 22 May 2012 | INR | 145.65 | 154.6 | 145.65 | 151.5 | 151.5 | -0.15 (-0.10%) | 149,940 |
| 21 May 2012 | INR | 141 | 154.8 | 141 | 151.65 | 151.65 | +0.7 (+0.46%) | 7,562 |
| 18 May 2012 | INR | 145.2 | 153.1 | 145.2 | 150.95 | 150.95 | +2.55 (+1.72%) | 9,533 |
| 17 May 2012 | INR | 146.1 | 151 | 146.1 | 148.4 | 148.4 | +0.25 (+0.17%) | 8,175 |
| 16 May 2012 | INR | 147.1 | 151.45 | 147.1 | 148.15 | 148.15 | -2.45 (-1.63%) | 1,898 |
| 15 May 2012 | INR | 147.1 | 154.9 | 147.1 | 150.6 | 150.6 | -2.8 (-1.83%) | 6,280 |
| 14 May 2012 | INR | 150.1 | 158.4 | 150.1 | 153.4 | 153.4 | -1.55 (-1.00%) | 8,267 |
| 11 May 2012 | INR | 151 | 163 | 151 | 154.95 | 154.95 | -4.2 (-2.64%) | 12,107 |
| 10 May 2012 | INR | 150.1 | 161 | 150.1 | 159.15 | 159.15 | +3.3 (+2.12%) | 19,488 |
| 9 May 2012 | INR | 150.65 | 161 | 150.65 | 155.85 | 155.85 | -3.95 (-2.47%) | 6,249 |
| 8 May 2012 | INR | 156 | 161.9 | 156 | 159.8 | 159.8 | +1.45 (+0.92%) | 27,334 |
| 7 May 2012 | INR | 160 | 163 | 157.5 | 158.35 | 158.35 | -4.55 (-2.79%) | 96,578 |
| 4 May 2012 | INR | 162 | 165.15 | 160.65 | 162.9 | 162.9 | -0.6 (-0.37%) | 16,282 |
| 3 May 2012 | INR | 166.1 | 166.1 | 157.95 | 163.5 | 163.5 | -3.05 (-1.83%) | 39,136 |
| 2 May 2012 | INR | 160 | 169.7 | 160 | 166.55 | 166.55 | +1.85 (+1.12%) | 29,839 |
| 30 Apr 2012 | INR | 162.7 | 165.5 | 162.7 | 164.7 | 164.7 | +2.5 (+1.54%) | 4,115 |
| 28 Apr 2012 | INR | 155.8 | 171 | 155.8 | 162.2 | 162.2 | -1.85 (-1.13%) | 221 |
| 27 Apr 2012 | INR | 162.7 | 165 | 162.7 | 164.05 | 164.05 | +0.05 (+0.03%) | 17,439 |
| 26 Apr 2012 | INR | 162.5 | 166.7 | 162.5 | 164 | 164 | +0.55 (+0.34%) | 7,088 |
| 25 Apr 2012 | INR | 163.5 | 170 | 161.55 | 163.45 | 163.45 | -0.05 (-0.03%) | 7,251 |
| 24 Apr 2012 | INR | 162.7 | 169.95 | 161.55 | 163.5 | 163.5 | -1.95 (-1.18%) | 6,836 |
| 23 Apr 2012 | INR | 161 | 172 | 161 | 165.45 | 165.45 | -0.95 (-0.57%) | 41,404 |
