| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | INR | 57.5 | 59.2 | 56.25 | 58 | 58 | +1.15 (+2.02%) | 15,603 |
| 25 May 2012 | INR | 56 | 56.95 | 55.25 | 56.85 | 56.85 | +1.45 (+2.62%) | 10,393 |
| 24 May 2012 | INR | 56.55 | 57.15 | 54.5 | 55.4 | 55.4 | -0.85 (-1.51%) | 13,521 |
| 23 May 2012 | INR | 56.6 | 57.4 | 53.4 | 56.25 | 56.25 | +1.05 (+1.90%) | 25,217 |
| 22 May 2012 | INR | 64 | 64 | 54.25 | 55.2 | 55.2 | -4.8 (-8%) | 97,909 |
| 21 May 2012 | INR | 65.1 | 66.1 | 59 | 60 | 60 | -5 (-7.69%) | 33,435 |
| 18 May 2012 | INR | 66.8 | 66.8 | 65 | 65 | 65 | -0.9 (-1.37%) | 3,287 |
| 17 May 2012 | INR | 69.85 | 69.85 | 65.05 | 65.9 | 65.9 | +0.6 (+0.92%) | 2,538 |
| 16 May 2012 | INR | 67.4 | 67.45 | 65.1 | 65.3 | 65.3 | -1.3 (-1.95%) | 3,530 |
| 15 May 2012 | INR | 68.45 | 68.5 | 66.15 | 66.6 | 66.6 | -1.9 (-2.77%) | 3,053 |
| 14 May 2012 | INR | 69.9 | 69.9 | 67.1 | 68.5 | 68.5 | +0.5 (+0.74%) | 5,239 |
| 11 May 2012 | INR | 70.5 | 70.5 | 66.75 | 68 | 68 | -1.5 (-2.16%) | 8,254 |
| 10 May 2012 | INR | 71.9 | 72 | 69.4 | 69.5 | 69.5 | -1.4 (-1.97%) | 6,527 |
| 9 May 2012 | INR | 72.9 | 73.45 | 70.9 | 70.9 | 70.9 | -0.2 (-0.28%) | 4,399 |
| 8 May 2012 | INR | 72 | 74 | 71 | 71.1 | 71.1 | +1 (+1.43%) | 6,982 |
| 7 May 2012 | INR | 73 | 73 | 69.25 | 70.1 | 70.1 | -2.6 (-3.58%) | 8,603 |
| 4 May 2012 | INR | 74 | 74.9 | 71.5 | 72.7 | 72.7 | -1.6 (-2.15%) | 8,088 |
| 3 May 2012 | INR | 74.5 | 75.65 | 73 | 74.3 | 74.3 | -0.2 (-0.27%) | 705,624 |
| 2 May 2012 | INR | 77.1 | 77.1 | 74.1 | 74.5 | 74.5 | -1.9 (-2.49%) | 20,553 |
| 30 Apr 2012 | INR | 77.8 | 79 | 75.8 | 76.4 | 76.4 | -1.6 (-2.05%) | 13,502 |
| 28 Apr 2012 | INR | 76.2 | 80 | 76.2 | 78 | 78 | +1 (+1.30%) | 197 |
| 27 Apr 2012 | INR | 77.55 | 81.75 | 76.35 | 77 | 77 | -0.55 (-0.71%) | 5,688 |
| 26 Apr 2012 | INR | 78.15 | 80.55 | 76.95 | 77.55 | 77.55 | -0.95 (-1.21%) | 11,392 |
| 25 Apr 2012 | INR | 82.9 | 82.9 | 77.5 | 78.5 | 78.5 | -1.3 (-1.63%) | 13,553 |
| 24 Apr 2012 | INR | 83.1 | 83.6 | 79.8 | 79.8 | 79.8 | -3.75 (-4.49%) | 21,387 |
| 23 Apr 2012 | INR | 85.6 | 88 | 83.45 | 83.55 | 83.55 | -2.1 (-2.45%) | 6,432 |
| 20 Apr 2012 | INR | 87.8 | 92 | 85 | 85.65 | 85.65 | -0.35 (-0.41%) | 9,258 |
| 19 Apr 2012 | INR | 89.6 | 89.6 | 85.35 | 86 | 86 | -2.9 (-3.26%) | 204,258 |
| 18 Apr 2012 | INR | 85.65 | 90.9 | 85.5 | 88.9 | 88.9 | +2.85 (+3.31%) | 30,229 |
| 17 Apr 2012 | INR | 83.9 | 87.5 | 83.65 | 86.05 | 86.05 | +1.25 (+1.47%) | 7,474 |
