| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 86.25 | 88.5 | 86.1 | 86.1 | 8.61 | -2.4 (-2.71%) | 195,420 |
| 31 May 2012 | INR | 88.05 | 88.5 | 86.55 | 88.5 | 8.85 | -0.3 (-0.34%) | 148,500 |
| 30 May 2012 | INR | 84.9 | 90.75 | 84.9 | 88.8 | 8.88 | +4.95 (+5.90%) | 592,635 |
| 29 May 2012 | INR | 82.35 | 84.15 | 82.05 | 83.85 | 8.385 | +2.1 (+2.57%) | 160,560 |
| 28 May 2012 | INR | 82.05 | 82.05 | 81 | 81.75 | 8.175 | +0.9 (+1.11%) | 408,150 |
| 25 May 2012 | INR | 82.05 | 82.05 | 80.7 | 80.85 | 8.085 | -1.8 (-2.18%) | 160,755 |
| 24 May 2012 | INR | 81.9 | 82.65 | 79.05 | 82.65 | 8.265 | +1.65 (+2.04%) | 122,085 |
| 23 May 2012 | INR | 80.7 | 81.45 | 80.55 | 81 | 8.1 | 0.0 (0.0%) | 35,355 |
| 22 May 2012 | INR | 81 | 82.8 | 80.55 | 81 | 8.1 | -0.3 (-0.37%) | 161,055 |
| 21 May 2012 | INR | 81 | 81.75 | 79.95 | 81.3 | 8.13 | +1.2 (+1.50%) | 1,697,024 |
| 18 May 2012 | INR | 80.55 | 81.3 | 78 | 80.1 | 8.01 | -0.15 (-0.19%) | 185,955 |
| 17 May 2012 | INR | 85.8 | 85.95 | 73.05 | 80.25 | 8.025 | -2.4 (-2.90%) | 427,650 |
| 16 May 2012 | INR | 87 | 87 | 81.9 | 82.65 | 8.265 | -3.3 (-3.84%) | 235,005 |
| 15 May 2012 | INR | 85.05 | 86.55 | 84.15 | 85.95 | 8.595 | +0.75 (+0.88%) | 174,780 |
| 14 May 2012 | INR | 87 | 87.75 | 85.2 | 85.2 | 8.52 | -1.05 (-1.22%) | 95,145 |
| 11 May 2012 | INR | 88.05 | 89.7 | 85.8 | 86.25 | 8.625 | -2.25 (-2.54%) | 235,890 |
| 10 May 2012 | INR | 91.95 | 91.95 | 87.6 | 88.5 | 8.85 | -1.05 (-1.17%) | 112,875 |
| 9 May 2012 | INR | 91.5 | 92.85 | 89.25 | 89.55 | 8.955 | -2.4 (-2.61%) | 97,185 |
| 8 May 2012 | INR | 90 | 92.85 | 89.1 | 91.95 | 9.195 | +2.4 (+2.68%) | 467,790 |
| 7 May 2012 | INR | 90 | 90.6 | 87.6 | 89.55 | 8.955 | -0.9 (-1.00%) | 343,140 |
| 4 May 2012 | INR | 91.95 | 92.55 | 88.95 | 90.45 | 9.045 | -2.1 (-2.27%) | 264,990 |
| 3 May 2012 | INR | 96.15 | 96.15 | 92.55 | 92.55 | 9.255 | -2.7 (-2.83%) | 125,415 |
| 2 May 2012 | INR | 97.95 | 97.95 | 93.75 | 95.25 | 9.525 | -0.75 (-0.78%) | 222,795 |
| 30 Apr 2012 | INR | 94.35 | 96.9 | 94.35 | 96 | 9.6 | +0.3 (+0.31%) | 158,490 |
| 28 Apr 2012 | INR | 95.55 | 96.45 | 94.8 | 95.7 | 9.57 | +0.15 (+0.16%) | 49,200 |
| 27 Apr 2012 | INR | 99 | 99 | 95.1 | 95.55 | 9.555 | -2.85 (-2.90%) | 479,925 |
| 26 Apr 2012 | INR | 101.85 | 102.9 | 97.05 | 98.4 | 9.84 | -2.1 (-2.09%) | 807,225 |
| 25 Apr 2012 | INR | 96.75 | 100.95 | 96.75 | 100.5 | 10.05 | +1.5 (+1.52%) | 1,061,639 |
| 24 Apr 2012 | INR | 97.05 | 99.45 | 95.25 | 99 | 9.9 | +1.5 (+1.54%) | 582,810 |
| 23 Apr 2012 | INR | 99 | 99 | 94.5 | 97.5 | 9.75 | -0.45 (-0.46%) | 234,075 |
