| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 109.7 | 112.44 | 103.56 | 109.76 | 54.88 | +3.5 (+3.29%) | 70,748 |
| 30 May 2012 | INR | 106.5 | 106.76 | 101 | 106.26 | 53.13 | +1.2 (+1.14%) | 26,422 |
| 29 May 2012 | INR | 105 | 105.6 | 104 | 105.06 | 52.53 | +0.3 (+0.29%) | 28,534 |
| 28 May 2012 | INR | 102 | 105 | 102 | 104.76 | 52.38 | +1.36 (+1.32%) | 13,128 |
| 25 May 2012 | INR | 103 | 104.94 | 101.06 | 103.4 | 51.7 | +1.56 (+1.53%) | 15,300 |
| 24 May 2012 | INR | 100 | 102.44 | 99.06 | 101.84 | 50.92 | +1.68 (+1.68%) | 66,690 |
| 23 May 2012 | INR | 101 | 101.5 | 99.4 | 100.16 | 50.08 | 0.0 (0.0%) | 8,136 |
| 22 May 2012 | INR | 95.06 | 100.5 | 95 | 100.16 | 50.08 | +5.66 (+5.99%) | 41,906 |
| 21 May 2012 | INR | 94 | 95 | 93.1 | 94.5 | 47.25 | +0.44 (+0.47%) | 5,996 |
| 18 May 2012 | INR | 94 | 94.3 | 93.06 | 94.06 | 47.03 | -0.6 (-0.63%) | 2,698 |
| 17 May 2012 | INR | 92.2 | 97 | 92.2 | 94.66 | 47.33 | +0.9 (+0.96%) | 15,282 |
| 16 May 2012 | INR | 96.9 | 96.9 | 91.06 | 93.76 | 46.88 | +0.82 (+0.88%) | 6,856 |
| 15 May 2012 | INR | 93 | 94.06 | 92.3 | 92.94 | 46.47 | -1.4 (-1.48%) | 12,018 |
| 14 May 2012 | INR | 100 | 100 | 92.3 | 94.34 | 47.17 | -5.36 (-5.38%) | 57,318 |
| 11 May 2012 | INR | 109 | 109 | 99.06 | 99.7 | 49.85 | -0.24 (-0.24%) | 35,676 |
| 10 May 2012 | INR | 100 | 103.76 | 98.3 | 99.94 | 49.97 | -0.12 (-0.12%) | 23,676 |
| 9 May 2012 | INR | 104 | 104 | 97.2 | 100.06 | 50.03 | 0.0 (0.0%) | 32,096 |
| 8 May 2012 | INR | 97 | 101 | 97 | 100.06 | 50.03 | +3.86 (+4.01%) | 93,782 |
| 7 May 2012 | INR | 88.1 | 97 | 84.26 | 96.2 | 48.1 | +7.26 (+8.16%) | 105,574 |
| 4 May 2012 | INR | 92 | 92 | 88.2 | 88.94 | 44.47 | -3.56 (-3.85%) | 16,428 |
| 3 May 2012 | INR | 92.1 | 93 | 91.26 | 92.5 | 46.25 | +0.34 (+0.37%) | 18,166 |
| 2 May 2012 | INR | 91.7 | 92.84 | 91.6 | 92.16 | 46.08 | -0.78 (-0.84%) | 11,160 |
| 30 Apr 2012 | INR | 95 | 95 | 90.5 | 92.94 | 46.47 | -91.56 (-49.63%) | 13,298 |
| 28 Apr 2012 | INR | 187.7 | 187.7 | 184.1 | 184.5 | 92.25 | +92.44 (+100.41%) | 278 |
| 27 Apr 2012 | INR | 91.7 | 93 | 90.5 | 92.06 | 46.03 | 0.0 (0.0%) | 19,592 |
| 26 Apr 2012 | INR | 92 | 93.5 | 91 | 92.06 | 46.03 | -0.84 (-0.90%) | 13,038 |
| 25 Apr 2012 | INR | 93.5 | 93.5 | 90.06 | 92.9 | 46.45 | +0.5 (+0.54%) | 30,200 |
| 24 Apr 2012 | INR | 89.8 | 92.9 | 88.1 | 92.4 | 46.2 | +4.8 (+5.48%) | 120,752 |
| 23 Apr 2012 | INR | 88.2 | 89 | 86.06 | 87.6 | 43.8 | +1 (+1.15%) | 21,846 |
| 20 Apr 2012 | INR | 87.8 | 87.8 | 86.6 | 86.6 | 43.3 | -0.5 (-0.57%) | 8,826 |
