| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 22,247.5 | 22,770 | 22,137.5 | 22,536.25 | 22,536.25 | -68.75 (-0.30%) | 6,372 |
| 30 May 2012 | INR | 22,508.75 | 22,742.5 | 22,508.75 | 22,605 | 22,605 | -41.25 (-0.18%) | 4,078 |
| 29 May 2012 | INR | 22,962.5 | 23,072.5 | 22,591.25 | 22,646.25 | 22,646.25 | -96.25 (-0.42%) | 6,044 |
| 28 May 2012 | INR | 22,577.5 | 22,948.75 | 22,522.5 | 22,742.5 | 22,742.5 | +123.75 (+0.55%) | 11,803 |
| 25 May 2012 | INR | 22,440 | 22,811.25 | 22,426.25 | 22,618.75 | 22,618.75 | +68.75 (+0.30%) | 4,327 |
| 24 May 2012 | INR | 22,385 | 22,811.25 | 22,275 | 22,550 | 22,550 | +261.25 (+1.17%) | 4,276 |
| 23 May 2012 | INR | 22,275 | 22,481.25 | 22,192.5 | 22,288.75 | 22,288.75 | +13.75 (+0.06%) | 8,234 |
| 22 May 2012 | INR | 22,536.25 | 22,605 | 22,178.75 | 22,275 | 22,275 | -206.25 (-0.92%) | 5,162 |
| 21 May 2012 | INR | 22,508.75 | 22,811.25 | 22,082.5 | 22,481.25 | 22,481.25 | -110 (-0.49%) | 8,647 |
| 18 May 2012 | INR | 22,866.25 | 22,935 | 22,151.25 | 22,591.25 | 22,591.25 | -701.25 (-3.01%) | 12,773 |
| 17 May 2012 | INR | 23,182.5 | 23,375 | 22,990 | 23,292.5 | 23,292.5 | +247.5 (+1.07%) | 11,045 |
| 16 May 2012 | INR | 22,852.5 | 23,168.75 | 22,412.5 | 23,045 | 23,045 | -178.75 (-0.77%) | 12,981 |
| 15 May 2012 | INR | 23,100 | 23,347.5 | 22,976.25 | 23,223.75 | 23,223.75 | +123.75 (+0.54%) | 6,712 |
| 14 May 2012 | INR | 22,990 | 23,375 | 22,275 | 23,100 | 23,100 | +68.75 (+0.30%) | 7,880 |
| 11 May 2012 | INR | 23,155 | 23,155 | 22,962.5 | 23,031.25 | 23,031.25 | -123.75 (-0.53%) | 1,234 |
| 10 May 2012 | INR | 23,113.75 | 23,265 | 23,072.5 | 23,155 | 23,155 | +41.25 (+0.18%) | 6,694 |
| 9 May 2012 | INR | 22,880 | 23,375 | 22,880 | 23,113.75 | 23,113.75 | +82.5 (+0.36%) | 3,556 |
| 8 May 2012 | INR | 23,375 | 23,443.75 | 22,893.75 | 23,031.25 | 23,031.25 | -206.25 (-0.89%) | 5,985 |
| 7 May 2012 | INR | 22,838.75 | 23,361.25 | 22,632.5 | 23,237.5 | 23,237.5 | +123.75 (+0.54%) | 5,372 |
| 4 May 2012 | INR | 23,828.75 | 23,842.5 | 22,907.5 | 23,113.75 | 23,113.75 | -728.75 (-3.06%) | 17,023 |
| 3 May 2012 | INR | 22,027.5 | 24,021.25 | 22,027.5 | 23,842.5 | 23,842.5 | +1,966.25 (+8.99%) | 58,871 |
| 2 May 2012 | INR | 23,100 | 23,361.25 | 20,790 | 21,876.25 | 21,876.25 | -1,045 (-4.56%) | 144,302 |
| 30 Apr 2012 | INR | 22,550 | 23,072.5 | 22,550 | 22,921.25 | 22,921.25 | +22,838.6 (+27632.91%) | 10,274 |
| 28 Apr 2012 | INR | 81.9 | 83 | 81.5 | 82.65 | 82.65 | -22,192.35 (-99.63%) | 311,881 |
| 27 Apr 2012 | INR | 22,206.25 | 22,398.75 | 22,178.75 | 22,275 | 22,275 | +55 (+0.25%) | 4,461 |
| 26 Apr 2012 | INR | 22,082.5 | 22,261.25 | 22,027.5 | 22,220 | 22,220 | +110 (+0.50%) | 6,939 |
| 25 Apr 2012 | INR | 22,137.5 | 22,302.5 | 22,068.75 | 22,110 | 22,110 | -27.5 (-0.12%) | 4,679 |
| 24 Apr 2012 | INR | 22,302.5 | 22,302.5 | 21,505 | 22,137.5 | 22,137.5 | +27.5 (+0.12%) | 3,434 |
| 23 Apr 2012 | INR | 22,343.75 | 22,536.25 | 21,862.5 | 22,110 | 22,110 | -206.25 (-0.92%) | 10,723 |
| 20 Apr 2012 | INR | 22,275 | 22,632.5 | 22,206.25 | 22,316.25 | 22,316.25 | +82.5 (+0.37%) | 9,082 |
