| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | INR | 124 | 126.58 | 123.62 | 125.59 | 125.59 | +2.45 (+1.99%) | 128,895 |
| 25 May 2012 | INR | 123.31 | 125.8 | 122.8 | 123.14 | 123.14 | -2.39 (-1.90%) | 2,054,470 |
| 24 May 2012 | INR | 128.59 | 128.59 | 124.03 | 125.53 | 125.53 | -2.21 (-1.73%) | 88,060 |
| 23 May 2012 | INR | 129.41 | 129.41 | 127.05 | 127.74 | 127.74 | -1.75 (-1.35%) | 26,695 |
| 22 May 2012 | INR | 133.2 | 133.4 | 129.01 | 129.49 | 129.49 | +0.01 (+0.01%) | 46,790 |
| 21 May 2012 | INR | 130.8 | 133.28 | 127.31 | 129.48 | 129.48 | -0.62 (-0.48%) | 73,015 |
| 18 May 2012 | INR | 131.18 | 131.3 | 128.42 | 130.1 | 130.1 | -1.31 (-1.00%) | 695,220 |
| 17 May 2012 | INR | 133.79 | 133.8 | 130.62 | 131.41 | 131.41 | -0.39 (-0.30%) | 62,605 |
| 16 May 2012 | INR | 130.81 | 133.37 | 130.81 | 131.8 | 131.8 | -1.33 (-1.00%) | 356,710 |
| 15 May 2012 | INR | 130.01 | 133.9 | 129.96 | 133.13 | 133.13 | +0.09 (+0.07%) | 450,095 |
| 14 May 2012 | INR | 133.82 | 134.9 | 130.02 | 133.04 | 133.04 | +0.77 (+0.58%) | 469,115 |
| 11 May 2012 | INR | 132.51 | 133 | 130.6 | 132.27 | 132.27 | -0.25 (-0.19%) | 125,265 |
| 10 May 2012 | INR | 135 | 135 | 132.21 | 132.52 | 132.52 | +0.36 (+0.27%) | 83,130 |
| 9 May 2012 | INR | 134.23 | 134.23 | 130 | 132.16 | 132.16 | -1.98 (-1.48%) | 2,832,900 |
| 8 May 2012 | INR | 138.8 | 138.8 | 133.02 | 134.14 | 134.14 | -1.17 (-0.86%) | 1,022,075 |
| 7 May 2012 | INR | 132.32 | 138.8 | 130.6 | 135.31 | 135.31 | +1.88 (+1.41%) | 747,435 |
| 4 May 2012 | INR | 136.99 | 136.99 | 132.55 | 133.43 | 133.43 | -2.84 (-2.08%) | 66,540 |
| 3 May 2012 | INR | 137 | 138.27 | 135.2 | 136.27 | 136.27 | -0.72 (-0.53%) | 441,470 |
| 2 May 2012 | INR | 137.3 | 141.49 | 136.48 | 136.99 | 136.99 | -1.49 (-1.08%) | 309,880 |
| 30 Apr 2012 | INR | 140.35 | 143.92 | 137 | 138.48 | 138.48 | +0.34 (+0.25%) | 575,435 |
| 28 Apr 2012 | INR | 139.34 | 139.6 | 137.4 | 138.14 | 138.14 | -0.46 (-0.33%) | 4,650 |
| 27 Apr 2012 | INR | 136 | 140.5 | 134.8 | 138.6 | 138.6 | +3.42 (+2.53%) | 721,185 |
| 26 Apr 2012 | INR | 134.99 | 137 | 134.4 | 135.18 | 135.18 | +0.76 (+0.57%) | 2,845,850 |
| 25 Apr 2012 | INR | 135 | 136.38 | 133.4 | 134.42 | 134.42 | +0.34 (+0.25%) | 335,745 |
| 24 Apr 2012 | INR | 136 | 139.56 | 133.21 | 134.08 | 134.08 | +1.14 (+0.86%) | 901,320 |
| 23 Apr 2012 | INR | 135.93 | 137 | 132.43 | 132.94 | 132.94 | -2 (-1.48%) | 708,815 |
| 20 Apr 2012 | INR | 136.48 | 137.54 | 133.8 | 134.94 | 134.94 | -0.7 (-0.52%) | 294,375 |
| 19 Apr 2012 | INR | 134 | 139 | 133.43 | 135.64 | 135.64 | +2.49 (+1.87%) | 1,454,370 |
| 18 Apr 2012 | INR | 132 | 133.92 | 132 | 133.15 | 133.15 | +1.4 (+1.06%) | 2,729,700 |
| 17 Apr 2012 | INR | 132.75 | 135.98 | 131 | 131.75 | 131.75 | -1 (-0.75%) | 983,885 |
