| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 86.9 | 86.9 | 82.3 | 85.35 | 85.35 | +3.22 (+3.92%) | 26,616 |
| 31 May 2012 | INR | 85.4 | 85.4 | 78.75 | 82.13 | 82.13 | -0.87 (-1.05%) | 40,082 |
| 30 May 2012 | INR | 87.88 | 87.88 | 81.5 | 83 | 83 | -4.47 (-5.11%) | 10,148 |
| 29 May 2012 | INR | 91.5 | 91.5 | 86.5 | 87.47 | 87.47 | -2.06 (-2.30%) | 21,284 |
| 28 May 2012 | INR | 89.9 | 90 | 87.57 | 89.53 | 89.53 | +0.03 (+0.03%) | 9,220 |
| 25 May 2012 | INR | 86.5 | 89.93 | 86.5 | 89.5 | 89.5 | +1.78 (+2.03%) | 22,500 |
| 24 May 2012 | INR | 87 | 88.45 | 86.28 | 87.72 | 87.72 | +0.67 (+0.77%) | 15,484 |
| 23 May 2012 | INR | 87.2 | 88.43 | 85.65 | 87.05 | 87.05 | +0.48 (+0.55%) | 4,928 |
| 22 May 2012 | INR | 87.1 | 88.18 | 85.55 | 86.57 | 86.57 | -1.58 (-1.79%) | 2,856 |
| 21 May 2012 | INR | 87.5 | 88.35 | 86.2 | 88.15 | 88.15 | +0.18 (+0.20%) | 672 |
| 18 May 2012 | INR | 85.75 | 88.47 | 84.72 | 87.97 | 87.97 | +1.57 (+1.82%) | 88,290 |
| 17 May 2012 | INR | 86.03 | 87.4 | 84.53 | 86.4 | 86.4 | +0.22 (+0.26%) | 4,560 |
| 16 May 2012 | INR | 88 | 88 | 85.65 | 86.18 | 86.18 | -2.42 (-2.73%) | 7,682 |
| 15 May 2012 | INR | 87.5 | 88.9 | 85.53 | 88.6 | 88.6 | +0.32 (+0.36%) | 30,580 |
| 14 May 2012 | INR | 88.7 | 88.7 | 85.05 | 88.28 | 88.28 | -0.42 (-0.47%) | 3,948 |
| 11 May 2012 | INR | 87.5 | 88.85 | 85.5 | 88.7 | 88.7 | +1.52 (+1.74%) | 788 |
| 10 May 2012 | INR | 88 | 89.25 | 85.63 | 87.18 | 87.18 | -0.1 (-0.11%) | 35,100 |
| 9 May 2012 | INR | 89.5 | 89.5 | 85.05 | 87.28 | 87.28 | -0.9 (-1.02%) | 3,688 |
| 8 May 2012 | INR | 88.07 | 89.97 | 86.97 | 88.18 | 88.18 | -0.54 (-0.61%) | 6,354 |
| 7 May 2012 | INR | 87.55 | 89.5 | 85.25 | 88.72 | 88.72 | +0.29 (+0.33%) | 47,496 |
| 4 May 2012 | INR | 88.5 | 89.93 | 85.25 | 88.43 | 88.43 | -0.6 (-0.67%) | 38,048 |
| 3 May 2012 | INR | 90 | 91 | 86.1 | 89.03 | 89.03 | -1.04 (-1.15%) | 10,154 |
| 2 May 2012 | INR | 87.5 | 90.97 | 87.5 | 90.07 | 90.07 | -0.46 (-0.51%) | 19,870 |
| 30 Apr 2012 | INR | 91.82 | 91.82 | 88 | 90.53 | 90.53 | -93.17 (-50.72%) | 105,116 |
| 28 Apr 2012 | INR | 175 | 183.9 | 172.7 | 183.7 | 183.7 | +93.45 (+103.55%) | 29,801 |
| 27 Apr 2012 | INR | 87.5 | 91 | 86 | 90.25 | 90.25 | +0.57 (+0.64%) | 82,104 |
| 26 Apr 2012 | INR | 90.85 | 91.4 | 88.57 | 89.68 | 89.68 | -0.92 (-1.02%) | 11,170 |
| 25 Apr 2012 | INR | 89.9 | 92.22 | 88.65 | 90.6 | 90.6 | +2.05 (+2.32%) | 88,420 |
| 24 Apr 2012 | INR | 91.2 | 91.93 | 87.47 | 88.55 | 88.55 | +0.15 (+0.17%) | 29,094 |
| 23 Apr 2012 | INR | 90.75 | 92.35 | 87.03 | 88.4 | 88.4 | -2.03 (-2.24%) | 83,318 |
