| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 119.25 | 122.9 | 119.25 | 121.4 | 121.4 | +1 (+0.83%) | 28,592 |
| 31 May 2012 | INR | 120.2 | 123 | 117.85 | 120.4 | 120.4 | +0.3 (+0.25%) | 43,857 |
| 30 May 2012 | INR | 122.35 | 122.55 | 120 | 120.1 | 120.1 | -2.15 (-1.76%) | 38,867 |
| 29 May 2012 | INR | 123.15 | 125.3 | 121.25 | 122.25 | 122.25 | -1.55 (-1.25%) | 26,762 |
| 28 May 2012 | INR | 124.95 | 126.85 | 122.2 | 123.8 | 123.8 | -0.25 (-0.20%) | 15,762 |
| 25 May 2012 | INR | 122.7 | 124.4 | 122 | 124.05 | 124.05 | +1.35 (+1.10%) | 34,429 |
| 24 May 2012 | INR | 124.4 | 124.8 | 121.5 | 122.7 | 122.7 | -2.3 (-1.84%) | 34,892 |
| 23 May 2012 | INR | 128 | 128.5 | 124.4 | 125 | 125 | -4.05 (-3.14%) | 55,050 |
| 22 May 2012 | INR | 131.7 | 131.7 | 128.1 | 129.05 | 129.05 | -0.35 (-0.27%) | 40,638 |
| 21 May 2012 | INR | 130.8 | 132 | 125.2 | 129.4 | 129.4 | +0.5 (+0.39%) | 61,695 |
| 18 May 2012 | INR | 131 | 131 | 127.7 | 128.9 | 128.9 | -2.75 (-2.09%) | 66,286 |
| 17 May 2012 | INR | 133.35 | 133.35 | 130.4 | 131.65 | 131.65 | +0.55 (+0.42%) | 122,381 |
| 16 May 2012 | INR | 140 | 140 | 130 | 131.1 | 131.1 | +1.7 (+1.31%) | 648,811 |
| 15 May 2012 | INR | 128 | 131 | 125 | 129.4 | 129.4 | +2.5 (+1.97%) | 88,471 |
| 14 May 2012 | INR | 130.1 | 131.7 | 126.1 | 126.9 | 126.9 | -2.45 (-1.89%) | 205,861 |
| 11 May 2012 | INR | 125.9 | 134.65 | 124.35 | 129.35 | 129.35 | +5 (+4.02%) | 357,460 |
| 10 May 2012 | INR | 120.6 | 126 | 120.1 | 124.35 | 124.35 | +4.25 (+3.54%) | 137,181 |
| 9 May 2012 | INR | 121 | 121.45 | 117.5 | 120.1 | 120.1 | -1.05 (-0.87%) | 83,292 |
| 8 May 2012 | INR | 117.05 | 123.45 | 117 | 121.15 | 121.15 | +3.2 (+2.71%) | 100,829 |
| 7 May 2012 | INR | 115.2 | 119 | 112.6 | 117.95 | 117.95 | +1.8 (+1.55%) | 225,822 |
| 4 May 2012 | INR | 116.3 | 117.8 | 115.3 | 116.15 | 116.15 | -0.15 (-0.13%) | 85,659 |
| 3 May 2012 | INR | 117.25 | 117.25 | 115 | 116.3 | 116.3 | -0.7 (-0.60%) | 73,980 |
| 2 May 2012 | INR | 120 | 125.25 | 116.35 | 117 | 117 | -2.6 (-2.17%) | 159,121 |
| 30 Apr 2012 | INR | 120.5 | 134 | 119.2 | 119.6 | 119.6 | +0.2 (+0.17%) | 113,324 |
| 28 Apr 2012 | INR | 120 | 120 | 118.6 | 119.4 | 119.4 | +0.6 (+0.51%) | 13,305 |
| 27 Apr 2012 | INR | 118.45 | 120 | 118.1 | 118.8 | 118.8 | -0.25 (-0.21%) | 150,203 |
| 26 Apr 2012 | INR | 123.8 | 123.9 | 118.1 | 119.05 | 119.05 | -3.55 (-2.90%) | 234,368 |
| 25 Apr 2012 | INR | 125.95 | 125.95 | 121.7 | 122.6 | 122.6 | -1.3 (-1.05%) | 132,696 |
| 24 Apr 2012 | INR | 129 | 129.3 | 123.5 | 123.9 | 123.9 | -3.4 (-2.67%) | 168,210 |
| 23 Apr 2012 | INR | 128.85 | 129 | 126.5 | 127.3 | 127.3 | +0.75 (+0.59%) | 295,481 |
