| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | INR | 74.35 | 74.35 | 72.5 | 72.9 | 72.9 | -1.5 (-2.02%) | 301,700 |
| 29 May 2012 | INR | 76.45 | 76.45 | 74 | 74.4 | 74.4 | -1.1 (-1.46%) | 391,325 |
| 28 May 2012 | INR | 74.65 | 76.35 | 74.5 | 75.5 | 75.5 | +0.8 (+1.07%) | 317,001 |
| 25 May 2012 | INR | 74.6 | 75 | 73.65 | 74.7 | 74.7 | +0.2 (+0.27%) | 320,528 |
| 24 May 2012 | INR | 73.6 | 75 | 72.05 | 74.5 | 74.5 | +1.05 (+1.43%) | 544,940 |
| 23 May 2012 | INR | 71.1 | 74.45 | 69.2 | 73.45 | 73.45 | +1.25 (+1.73%) | 988,950 |
| 22 May 2012 | INR | 76.1 | 76.5 | 71.1 | 72.2 | 72.2 | -3.3 (-4.37%) | 726,476 |
| 21 May 2012 | INR | 75.05 | 76.35 | 75.05 | 75.5 | 75.5 | +0.35 (+0.47%) | 458,577 |
| 18 May 2012 | INR | 73.5 | 75.9 | 72 | 75.15 | 75.15 | +0.3 (+0.40%) | 660,935 |
| 17 May 2012 | INR | 75.05 | 76.9 | 74.3 | 74.85 | 74.85 | 0.0 (0.0%) | 383,109 |
| 16 May 2012 | INR | 75 | 75.35 | 74.05 | 74.85 | 74.85 | -0.95 (-1.25%) | 661,530 |
| 15 May 2012 | INR | 74.25 | 76.4 | 74.1 | 75.8 | 75.8 | +0.1 (+0.13%) | 462,684 |
| 14 May 2012 | INR | 78.2 | 78.4 | 75.05 | 75.7 | 75.7 | -2 (-2.57%) | 575,959 |
| 11 May 2012 | INR | 77.15 | 79 | 75 | 77.7 | 77.7 | +0.8 (+1.04%) | 792,475 |
| 10 May 2012 | INR | 78 | 79.35 | 76.45 | 76.9 | 76.9 | -0.8 (-1.03%) | 1,020,290 |
| 9 May 2012 | INR | 76.9 | 78.05 | 73.2 | 77.7 | 77.7 | +0.95 (+1.24%) | 2,944,673 |
| 8 May 2012 | INR | 88.5 | 88.8 | 76.6 | 76.75 | 76.75 | -11.1 (-12.64%) | 5,531,821 |
| 7 May 2012 | INR | 90.1 | 92.4 | 85.35 | 87.85 | 87.85 | -4.55 (-4.92%) | 1,024,088 |
| 4 May 2012 | INR | 95 | 95.25 | 92 | 92.4 | 92.4 | -3.2 (-3.35%) | 310,856 |
| 3 May 2012 | INR | 97.1 | 97.5 | 95 | 95.6 | 95.6 | -2 (-2.05%) | 197,821 |
| 2 May 2012 | INR | 98.6 | 99.9 | 97.2 | 97.6 | 97.6 | -0.9 (-0.91%) | 311,270 |
| 30 Apr 2012 | INR | 96 | 98.5 | 95.6 | 98.5 | 98.5 | +3.05 (+3.20%) | 243,911 |
| 28 Apr 2012 | INR | 96.6 | 96.6 | 94.35 | 95.45 | 95.45 | +1.1 (+1.17%) | 29,259 |
| 27 Apr 2012 | INR | 95.15 | 98 | 94.05 | 94.35 | 94.35 | -1.15 (-1.20%) | 291,670 |
| 26 Apr 2012 | INR | 97.85 | 97.85 | 93.55 | 95.5 | 95.5 | -1.3 (-1.34%) | 771,161 |
| 25 Apr 2012 | INR | 99 | 100.5 | 96.8 | 96.8 | 96.8 | -2.5 (-2.52%) | 338,728 |
| 24 Apr 2012 | INR | 100 | 100.55 | 98.5 | 99.3 | 99.3 | -0.05 (-0.05%) | 226,202 |
| 23 Apr 2012 | INR | 100.3 | 102.45 | 99 | 99.35 | 99.35 | -1.85 (-1.83%) | 318,864 |
| 20 Apr 2012 | INR | 101.65 | 103.45 | 100.75 | 101.2 | 101.2 | -1.95 (-1.89%) | 228,940 |
| 19 Apr 2012 | INR | 103.65 | 103.7 | 101.05 | 103.15 | 103.15 | +0.7 (+0.68%) | 219,770 |
