| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 140 | 159 | 138.7 | 138.8 | 13.88 | -1 (-0.72%) | 1,075,960 |
| 31 May 2012 | INR | 137 | 141 | 137 | 139.8 | 13.98 | -0.1 (-0.07%) | 64,320 |
| 30 May 2012 | INR | 140 | 141 | 137.7 | 139.9 | 13.99 | 0.0 (0.0%) | 15,720 |
| 29 May 2012 | INR | 139 | 141 | 138 | 139.9 | 13.99 | +2.9 (+2.12%) | 35,410 |
| 28 May 2012 | INR | 138 | 139 | 137 | 137 | 13.7 | -0.8 (-0.58%) | 6,800 |
| 25 May 2012 | INR | 141.8 | 141.8 | 137.1 | 137.8 | 13.78 | -1.6 (-1.15%) | 32,850 |
| 24 May 2012 | INR | 140 | 140 | 138 | 139.4 | 13.94 | +0.7 (+0.50%) | 21,910 |
| 23 May 2012 | INR | 138.9 | 140 | 137 | 138.7 | 13.87 | +1.2 (+0.87%) | 13,680 |
| 22 May 2012 | INR | 137 | 139.9 | 136.2 | 137.5 | 13.75 | -0.3 (-0.22%) | 7,220 |
| 21 May 2012 | INR | 140 | 141 | 136 | 137.8 | 13.78 | -1 (-0.72%) | 18,260 |
| 18 May 2012 | INR | 138 | 147.9 | 137 | 138.8 | 13.88 | -0.2 (-0.14%) | 175,310 |
| 17 May 2012 | INR | 138 | 139.4 | 136.3 | 139 | 13.9 | +2.6 (+1.91%) | 8,670 |
| 16 May 2012 | INR | 134 | 139 | 134 | 136.4 | 13.64 | +2.2 (+1.64%) | 5,660 |
| 15 May 2012 | INR | 140 | 140 | 120 | 134.2 | 13.42 | -5.8 (-4.14%) | 184,870 |
| 14 May 2012 | INR | 141 | 141 | 139 | 140 | 14 | 0.0 (0.0%) | 4,530 |
| 11 May 2012 | INR | 140 | 140 | 136 | 140 | 14 | +1.9 (+1.38%) | 189,200 |
| 10 May 2012 | INR | 141 | 142 | 136 | 138.1 | 13.81 | -3.8 (-2.68%) | 24,430 |
| 9 May 2012 | INR | 142 | 142.3 | 139 | 141.9 | 14.19 | +0.8 (+0.57%) | 19,190 |
| 8 May 2012 | INR | 143 | 143 | 139 | 141.1 | 14.11 | -1.4 (-0.98%) | 98,620 |
| 7 May 2012 | INR | 143 | 145 | 138 | 142.5 | 14.25 | -3.6 (-2.46%) | 14,180 |
| 4 May 2012 | INR | 146 | 146.7 | 142 | 146.1 | 14.61 | +4.9 (+3.47%) | 22,700 |
| 3 May 2012 | INR | 158 | 158 | 141 | 141.2 | 14.12 | -4.6 (-3.16%) | 9,080 |
| 2 May 2012 | INR | 142 | 158.2 | 142 | 145.8 | 14.58 | +2.1 (+1.46%) | 51,000 |
| 30 Apr 2012 | INR | 140 | 149 | 138.1 | 143.7 | 14.37 | -1,286.3 (-89.95%) | 15,730 |
| 28 Apr 2012 | INR | 1,400 | 1,430 | 1,400 | 1,430 | 143 | +1,288.4 (+909.89%) | 2 |
| 27 Apr 2012 | INR | 141 | 143.9 | 138.1 | 141.6 | 14.16 | +2.1 (+1.51%) | 37,460 |
| 26 Apr 2012 | INR | 140.7 | 140.7 | 139.5 | 139.5 | 13.95 | +1.3 (+0.94%) | 7,590 |
| 25 Apr 2012 | INR | 140 | 140 | 136.7 | 138.2 | 13.82 | -0.1 (-0.07%) | 11,660 |
| 24 Apr 2012 | INR | 141 | 141 | 135 | 138.3 | 13.83 | +1.8 (+1.32%) | 4,310 |
| 23 Apr 2012 | INR | 140 | 140 | 136.5 | 136.5 | 13.65 | -2 (-1.44%) | 5,050 |
