| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 78 | 80 | 78 | 78.9 | 78.9 | -0.2 (-0.25%) | 49,070 |
| 30 May 2012 | INR | 79 | 81.4 | 78.5 | 79.1 | 79.1 | -0.3 (-0.38%) | 142,318 |
| 29 May 2012 | INR | 82.25 | 82.25 | 79 | 79.4 | 79.4 | -1.8 (-2.22%) | 185,491 |
| 28 May 2012 | INR | 77.35 | 83 | 76.6 | 81.2 | 81.2 | +4.4 (+5.73%) | 767,381 |
| 25 May 2012 | INR | 77.15 | 78.15 | 76.2 | 76.8 | 76.8 | +0.05 (+0.07%) | 90,142 |
| 24 May 2012 | INR | 75.6 | 78 | 75.6 | 76.75 | 76.75 | +1.25 (+1.66%) | 120,325 |
| 23 May 2012 | INR | 75.25 | 76.8 | 75 | 75.5 | 75.5 | +0.45 (+0.60%) | 94,651 |
| 22 May 2012 | INR | 75.95 | 78.3 | 74.6 | 75.05 | 75.05 | -0.25 (-0.33%) | 166,211 |
| 21 May 2012 | INR | 74 | 77.5 | 74 | 75.3 | 75.3 | +0.8 (+1.07%) | 91,264 |
| 18 May 2012 | INR | 74.1 | 75.5 | 73.6 | 74.5 | 74.5 | -1.15 (-1.52%) | 93,831 |
| 17 May 2012 | INR | 77.3 | 79.05 | 75.2 | 75.65 | 75.65 | -0.8 (-1.05%) | 151,890 |
| 16 May 2012 | INR | 76 | 80.35 | 75.3 | 76.45 | 76.45 | -1.05 (-1.35%) | 621,794 |
| 15 May 2012 | INR | 72.2 | 81.9 | 71.5 | 77.5 | 77.5 | +5.15 (+7.12%) | 1,661,522 |
| 14 May 2012 | INR | 72.75 | 74.4 | 72 | 72.35 | 72.35 | +0.85 (+1.19%) | 93,320 |
| 11 May 2012 | INR | 72.5 | 73.5 | 71 | 71.5 | 71.5 | -1.05 (-1.45%) | 63,551 |
| 10 May 2012 | INR | 74 | 74.85 | 72.1 | 72.55 | 72.55 | +0.45 (+0.62%) | 109,250 |
| 9 May 2012 | INR | 74.6 | 75.3 | 71.8 | 72.1 | 72.1 | -1.95 (-2.63%) | 59,582 |
| 8 May 2012 | INR | 73.8 | 77.8 | 73.6 | 74.05 | 74.05 | +0.55 (+0.75%) | 254,094 |
| 7 May 2012 | INR | 75 | 75 | 71.7 | 73.5 | 73.5 | -2.6 (-3.42%) | 106,629 |
| 4 May 2012 | INR | 79 | 79.7 | 75.2 | 76.1 | 76.1 | -2.6 (-3.30%) | 134,526 |
| 3 May 2012 | INR | 79.8 | 80.35 | 78.25 | 78.7 | 78.7 | +0.05 (+0.06%) | 157,209 |
| 2 May 2012 | INR | 79.6 | 81.6 | 78 | 78.65 | 78.65 | -0.95 (-1.19%) | 395,216 |
| 30 Apr 2012 | INR | 83 | 83 | 78.1 | 79.6 | 79.6 | -0.7 (-0.87%) | 709,699 |
| 28 Apr 2012 | INR | 70.15 | 82.2 | 70.05 | 80.3 | 80.3 | +10.5 (+15.04%) | 854,556 |
| 27 Apr 2012 | INR | 70.5 | 71.75 | 69.3 | 69.8 | 69.8 | -0.65 (-0.92%) | 23,270 |
| 26 Apr 2012 | INR | 67 | 72 | 67 | 70.45 | 70.45 | +0.95 (+1.37%) | 53,185 |
| 25 Apr 2012 | INR | 69.6 | 71.2 | 68.85 | 69.5 | 69.5 | -0.1 (-0.14%) | 32,138 |
| 24 Apr 2012 | INR | 71.05 | 72.2 | 69.25 | 69.6 | 69.6 | -1.1 (-1.56%) | 40,960 |
| 23 Apr 2012 | INR | 76 | 77.4 | 70.5 | 70.7 | 70.7 | -2.4 (-3.28%) | 33,806 |
| 20 Apr 2012 | INR | 74.2 | 75.3 | 72.1 | 73.1 | 73.1 | -1.2 (-1.62%) | 33,996 |
