| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 102.9 | 107.7 | 102.9 | 104.6 | 104.6 | -0.65 (-0.62%) | 1,053 |
| 31 May 2012 | INR | 103.4 | 107 | 103.4 | 105.25 | 105.25 | +0.45 (+0.43%) | 2,793 |
| 30 May 2012 | INR | 104.1 | 106 | 104.1 | 104.8 | 104.8 | -3.3 (-3.05%) | 786 |
| 29 May 2012 | INR | 103.55 | 109 | 103.5 | 108.1 | 108.1 | +2.95 (+2.81%) | 1,773 |
| 28 May 2012 | INR | 100 | 107 | 96.65 | 105.15 | 105.15 | +0.9 (+0.86%) | 1,624 |
| 25 May 2012 | INR | 103.05 | 106 | 103.05 | 104.25 | 104.25 | +0.2 (+0.19%) | 710 |
| 24 May 2012 | INR | 107.45 | 107.45 | 103.5 | 104.05 | 104.05 | -0.15 (-0.14%) | 498 |
| 23 May 2012 | INR | 103.05 | 105 | 102.5 | 104.2 | 104.2 | +0.3 (+0.29%) | 789 |
| 22 May 2012 | INR | 105.1 | 106.5 | 103.5 | 103.9 | 103.9 | -0.6 (-0.57%) | 417 |
| 21 May 2012 | INR | 105 | 105.25 | 104.2 | 104.5 | 104.5 | -0.95 (-0.90%) | 1,911 |
| 18 May 2012 | INR | 103.25 | 107 | 103.25 | 105.45 | 105.45 | +0.2 (+0.19%) | 931 |
| 17 May 2012 | INR | 105.05 | 106.4 | 104.6 | 105.25 | 105.25 | +0.05 (+0.05%) | 192,578 |
| 16 May 2012 | INR | 102 | 105.6 | 102 | 105.2 | 105.2 | -1.55 (-1.45%) | 2,832 |
| 15 May 2012 | INR | 106 | 107.9 | 106 | 106.75 | 106.75 | -0.15 (-0.14%) | 1,769 |
| 14 May 2012 | INR | 107.5 | 107.7 | 106 | 106.9 | 106.9 | -1 (-0.93%) | 2,358 |
| 11 May 2012 | INR | 110.9 | 110.9 | 105.5 | 107.9 | 107.9 | -0.75 (-0.69%) | 3,276 |
| 10 May 2012 | INR | 106.2 | 109.7 | 106.2 | 108.65 | 108.65 | +0.55 (+0.51%) | 1,601 |
| 9 May 2012 | INR | 111.9 | 112 | 107.2 | 108.1 | 108.1 | -1.7 (-1.55%) | 4,422 |
| 8 May 2012 | INR | 113.65 | 114 | 108 | 109.8 | 109.8 | +0.8 (+0.73%) | 2,486 |
| 7 May 2012 | INR | 107.3 | 110.9 | 106 | 109 | 109 | -2.5 (-2.24%) | 6,595 |
| 4 May 2012 | INR | 110.15 | 112.7 | 110.15 | 111.5 | 111.5 | -1.55 (-1.37%) | 4,197 |
| 3 May 2012 | INR | 115.65 | 116 | 111.55 | 113.05 | 113.05 | +0.35 (+0.31%) | 2,456 |
| 2 May 2012 | INR | 114 | 117.5 | 112 | 112.7 | 112.7 | -1.9 (-1.66%) | 8,161 |
| 30 Apr 2012 | INR | 110.15 | 115.5 | 110.15 | 114.6 | 114.6 | +3.55 (+3.20%) | 2,416 |
| 28 Apr 2012 | INR | 109.1 | 113 | 109.1 | 111.05 | 111.05 | +0.05 (+0.05%) | 188 |
| 27 Apr 2012 | INR | 110.2 | 115 | 110.2 | 111 | 111 | -1.1 (-0.98%) | 3,226 |
| 26 Apr 2012 | INR | 113.25 | 113.25 | 112 | 112.1 | 112.1 | -0.55 (-0.49%) | 745 |
| 25 Apr 2012 | INR | 116.2 | 117 | 112.5 | 112.65 | 112.65 | -3.6 (-3.10%) | 2,118 |
| 24 Apr 2012 | INR | 115 | 122.8 | 115 | 116.25 | 116.25 | -4.1 (-3.41%) | 11,584 |
| 23 Apr 2012 | INR | 127.4 | 127.4 | 119 | 120.35 | 120.35 | -1.65 (-1.35%) | 8,491 |
