| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | INR | 31.8 | 33.3 | 31.8 | 32.3 | 3.23 | -0.7 (-2.12%) | 1,700 |
| 29 May 2012 | INR | 34.4 | 35 | 33 | 33 | 3.3 | +0.3 (+0.92%) | 54,170 |
| 28 May 2012 | INR | 32.8 | 32.8 | 32.7 | 32.7 | 3.27 | -1.4 (-4.11%) | 15,010 |
| 25 May 2012 | INR | 35.7 | 35.7 | 32.5 | 34.1 | 3.41 | +1.1 (+3.33%) | 3,450 |
| 24 May 2012 | INR | 34.8 | 34.8 | 33 | 33 | 3.3 | -0.2 (-0.60%) | 10,020 |
| 23 May 2012 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | -1.1 (-3.21%) | 2,000 |
| 22 May 2012 | INR | 33.5 | 35.5 | 31.6 | 34.3 | 3.43 | +1.1 (+3.31%) | 26,910 |
| 21 May 2012 | INR | 36.8 | 36.8 | 33.2 | 33.2 | 3.32 | +0.5 (+1.53%) | 1,010 |
| 18 May 2012 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 3.27 | -0.2 (-0.61%) | 2,990 |
| 17 May 2012 | INR | 31.7 | 34.4 | 31.7 | 32.9 | 3.29 | -1.1 (-3.24%) | 11,990 |
| 16 May 2012 | INR | 35.8 | 35.8 | 34 | 34 | 3.4 | -1.8 (-5.03%) | 2,270 |
| 15 May 2012 | INR | 35 | 35.8 | 32.5 | 35.8 | 3.58 | +0.8 (+2.29%) | 162,280 |
| 14 May 2012 | INR | 31.1 | 35.4 | 31.1 | 35 | 3.5 | -0.2 (-0.57%) | 9,160 |
| 11 May 2012 | INR | 35.1 | 35.2 | 35.1 | 35.2 | 3.52 | -0.4 (-1.12%) | 4,500 |
| 10 May 2012 | INR | 35.8 | 36 | 35 | 35.6 | 3.56 | -1.4 (-3.78%) | 43,350 |
| 9 May 2012 | INR | 35.5 | 37 | 35.5 | 37 | 3.7 | +1 (+2.78%) | 70,000 |
| 8 May 2012 | INR | 36.1 | 36.1 | 36 | 36 | 3.6 | -0.8 (-2.17%) | 10,900 |
| 7 May 2012 | INR | 32.9 | 38.3 | 32.9 | 36.8 | 3.68 | +0.4 (+1.10%) | 40,390 |
| 4 May 2012 | INR | 38 | 38 | 36.4 | 36.4 | 3.64 | -1.2 (-3.19%) | 3,130 |
| 3 May 2012 | INR | 36.2 | 38.3 | 36.1 | 37.6 | 3.76 | +0.5 (+1.35%) | 34,020 |
| 2 May 2012 | INR | 36.5 | 37.1 | 36.5 | 37.1 | 3.71 | +1 (+2.77%) | 136,910 |
| 30 Apr 2012 | INR | 33.4 | 37 | 33.4 | 36.1 | 3.61 | -1.1 (-2.96%) | 15,010 |
| 27 Apr 2012 | INR | 36.6 | 37.9 | 36.5 | 37.2 | 3.72 | +0.3 (+0.81%) | 12,300 |
| 26 Apr 2012 | INR | 38 | 38 | 36.3 | 36.9 | 3.69 | -0.4 (-1.07%) | 1,160 |
| 25 Apr 2012 | INR | 36.1 | 37.5 | 35.3 | 37.3 | 3.73 | +0.2 (+0.54%) | 148,990 |
| 24 Apr 2012 | INR | 37.5 | 38.1 | 36.7 | 37.1 | 3.71 | -1.2 (-3.13%) | 102,470 |
| 23 Apr 2012 | INR | 42.4 | 43.1 | 37.5 | 38.3 | 3.83 | +0.1 (+0.26%) | 413,240 |
| 20 Apr 2012 | INR | 39.8 | 39.8 | 38.2 | 38.2 | 3.82 | -0.7 (-1.80%) | 12,040 |
| 19 Apr 2012 | INR | 39.7 | 39.7 | 37.5 | 38.9 | 3.89 | -0.4 (-1.02%) | 5,060 |
| 18 Apr 2012 | INR | 39.9 | 39.9 | 37.6 | 39.3 | 3.93 | +1.3 (+3.42%) | 16,530 |
