| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 153 | 156.6 | 152 | 152.5 | 152.5 | -1.95 (-1.26%) | 1,107 |
| 31 May 2012 | INR | 156 | 156.9 | 153.3 | 154.45 | 154.45 | -2.9 (-1.84%) | 1,895 |
| 30 May 2012 | INR | 157 | 163.9 | 157 | 157.35 | 157.35 | -1.8 (-1.13%) | 916 |
| 29 May 2012 | INR | 163.95 | 163.95 | 158.55 | 159.15 | 159.15 | +0.05 (+0.03%) | 2,167 |
| 28 May 2012 | INR | 156 | 160.8 | 156 | 159.1 | 159.1 | +0.6 (+0.38%) | 1,488 |
| 25 May 2012 | INR | 157.1 | 163.9 | 157.1 | 158.5 | 158.5 | +0.6 (+0.38%) | 2,453 |
| 24 May 2012 | INR | 156.25 | 160.75 | 156 | 157.9 | 157.9 | -1.6 (-1.00%) | 3,751 |
| 23 May 2012 | INR | 158.05 | 161.65 | 157.3 | 159.5 | 159.5 | -0.85 (-0.53%) | 1,679 |
| 22 May 2012 | INR | 160.5 | 164.3 | 158 | 160.35 | 160.35 | -1.7 (-1.05%) | 4,683 |
| 21 May 2012 | INR | 160.7 | 166.65 | 159 | 162.05 | 162.05 | +4.5 (+2.86%) | 3,125 |
| 18 May 2012 | INR | 151.25 | 160 | 151.25 | 157.55 | 157.55 | +0.25 (+0.16%) | 3,654 |
| 17 May 2012 | INR | 160.5 | 170.65 | 153.7 | 157.3 | 157.3 | -6.9 (-4.20%) | 10,580 |
| 16 May 2012 | INR | 168 | 168 | 160.25 | 164.2 | 164.2 | -2.8 (-1.68%) | 3,398 |
| 15 May 2012 | INR | 170 | 176.6 | 163.65 | 167 | 167 | +0.85 (+0.51%) | 4,252 |
| 14 May 2012 | INR | 165.5 | 173.7 | 164.3 | 166.15 | 166.15 | -2.45 (-1.45%) | 2,089 |
| 11 May 2012 | INR | 170.05 | 174.85 | 163.3 | 168.6 | 168.6 | -5.15 (-2.96%) | 6,356 |
| 10 May 2012 | INR | 173.35 | 183 | 172 | 173.75 | 173.75 | -3.5 (-1.97%) | 6,001 |
| 9 May 2012 | INR | 175.05 | 183.95 | 175.05 | 177.25 | 177.25 | -4.85 (-2.66%) | 2,366 |
| 8 May 2012 | INR | 207 | 207 | 180.2 | 182.1 | 182.1 | +0.15 (+0.08%) | 1,802 |
| 7 May 2012 | INR | 180 | 183.9 | 179 | 181.95 | 181.95 | -3.5 (-1.89%) | 3,835 |
| 4 May 2012 | INR | 181 | 188.5 | 181 | 185.45 | 185.45 | -0.15 (-0.08%) | 6,326 |
| 3 May 2012 | INR | 185 | 187.95 | 183.75 | 185.6 | 185.6 | -2.5 (-1.33%) | 1,175 |
| 2 May 2012 | INR | 188.1 | 190.05 | 187.05 | 188.1 | 188.1 | +0.8 (+0.43%) | 2,012 |
| 30 Apr 2012 | INR | 186.1 | 189.95 | 184 | 187.3 | 187.3 | +2.7 (+1.46%) | 1,568 |
| 28 Apr 2012 | INR | 187 | 189.9 | 184.25 | 184.6 | 184.6 | -0.45 (-0.24%) | 491 |
| 27 Apr 2012 | INR | 190 | 193 | 184.6 | 185.05 | 185.05 | -5.35 (-2.81%) | 5,626 |
| 26 Apr 2012 | INR | 190 | 193.65 | 188.3 | 190.4 | 190.4 | -0.35 (-0.18%) | 2,179 |
| 25 Apr 2012 | INR | 191.4 | 195.75 | 190 | 190.75 | 190.75 | -2.05 (-1.06%) | 2,524 |
| 24 Apr 2012 | INR | 197.7 | 197.7 | 189.5 | 192.8 | 192.8 | -0.3 (-0.16%) | 2,608 |
| 23 Apr 2012 | INR | 200 | 200 | 192 | 193.1 | 193.1 | -4.85 (-2.45%) | 4,441 |
