| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 113.5 | 115.2 | 112.4 | 112.6 | 112.6 | -2.6 (-2.26%) | 344 |
| 31 May 2012 | INR | 112.25 | 117.65 | 111.9 | 115.2 | 115.2 | +0.1 (+0.09%) | 2,295 |
| 30 May 2012 | INR | 116 | 116 | 114.25 | 115.1 | 115.1 | -0.55 (-0.48%) | 323 |
| 29 May 2012 | INR | 116 | 117 | 115.05 | 115.65 | 115.65 | +1.35 (+1.18%) | 1,131 |
| 28 May 2012 | INR | 116.4 | 116.9 | 114.3 | 114.3 | 114.3 | +0.3 (+0.26%) | 171 |
| 25 May 2012 | INR | 115 | 116.4 | 113.4 | 114 | 114 | -1.65 (-1.43%) | 400 |
| 24 May 2012 | INR | 117.95 | 118 | 115 | 115.65 | 115.65 | +0.95 (+0.83%) | 1,718 |
| 23 May 2012 | INR | 109.1 | 115 | 109.1 | 114.7 | 114.7 | +1.7 (+1.50%) | 1,484 |
| 22 May 2012 | INR | 114.95 | 114.95 | 113 | 113 | 113 | -0.5 (-0.44%) | 1,660 |
| 21 May 2012 | INR | 118.9 | 118.9 | 112.35 | 113.5 | 113.5 | +0.2 (+0.18%) | 638 |
| 18 May 2012 | INR | 108.05 | 114.9 | 108 | 113.3 | 113.3 | +3.55 (+3.23%) | 1,043 |
| 17 May 2012 | INR | 113 | 113 | 107.25 | 109.75 | 109.75 | -1.25 (-1.13%) | 1,724 |
| 16 May 2012 | INR | 110 | 112.9 | 109.15 | 111 | 111 | -0.4 (-0.36%) | 1,290 |
| 15 May 2012 | INR | 112.9 | 112.9 | 111 | 111.4 | 111.4 | +0.7 (+0.63%) | 404 |
| 14 May 2012 | INR | 113.45 | 113.45 | 110 | 110.7 | 110.7 | -0.1 (-0.09%) | 1,848 |
| 11 May 2012 | INR | 113 | 113 | 110.2 | 110.8 | 110.8 | -3.05 (-2.68%) | 708 |
| 10 May 2012 | INR | 113.9 | 118 | 113 | 113.85 | 113.85 | +1.85 (+1.65%) | 2,261 |
| 9 May 2012 | INR | 110 | 113 | 110 | 112 | 112 | -0.25 (-0.22%) | 907 |
| 8 May 2012 | INR | 115.9 | 115.9 | 112 | 112.25 | 112.25 | -0.55 (-0.49%) | 356 |
| 7 May 2012 | INR | 107 | 113 | 105.35 | 112.8 | 112.8 | +4.15 (+3.82%) | 689 |
| 4 May 2012 | INR | 116 | 116 | 104.1 | 108.65 | 108.65 | -2.85 (-2.56%) | 6,439 |
| 3 May 2012 | INR | 116.8 | 119.3 | 111.1 | 111.5 | 111.5 | -6.25 (-5.31%) | 6,699 |
| 2 May 2012 | INR | 122.7 | 122.7 | 116.95 | 117.75 | 117.75 | -6.2 (-5.00%) | 5,888 |
| 30 Apr 2012 | INR | 122.9 | 127.8 | 121.15 | 123.95 | 123.95 | +0.95 (+0.77%) | 2,354 |
| 28 Apr 2012 | INR | 123 | 124 | 123 | 123 | 123 | +0.65 (+0.53%) | 100 |
| 27 Apr 2012 | INR | 118 | 128.6 | 118 | 122.35 | 122.35 | +2.35 (+1.96%) | 4,184 |
| 26 Apr 2012 | INR | 125 | 125 | 118.7 | 120 | 120 | -3.75 (-3.03%) | 3,506 |
| 25 Apr 2012 | INR | 129.7 | 129.7 | 122.5 | 123.75 | 123.75 | -4.5 (-3.51%) | 1,115 |
| 24 Apr 2012 | INR | 130 | 130 | 128.25 | 128.25 | 128.25 | -0.05 (-0.04%) | 125 |
| 23 Apr 2012 | INR | 127.35 | 135.6 | 127.3 | 128.3 | 128.3 | -2.25 (-1.72%) | 3,515 |
