| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | INR | 23.25 | 24 | 23.1 | 23.8 | 23.8 | +0.1 (+0.42%) | 5,310 |
| 11 Jun 2012 | INR | 23 | 24.3 | 22.8 | 23.7 | 23.7 | +0.4 (+1.72%) | 12,472 |
| 8 Jun 2012 | INR | 23.35 | 23.5 | 23 | 23.3 | 23.3 | +0.2 (+0.87%) | 1,414 |
| 7 Jun 2012 | INR | 23.5 | 23.9 | 23 | 23.1 | 23.1 | +0.15 (+0.65%) | 7,610 |
| 6 Jun 2012 | INR | 22.25 | 23.4 | 22.2 | 22.95 | 22.95 | +0.45 (+2%) | 10,440 |
| 5 Jun 2012 | INR | 22.5 | 23 | 22.2 | 22.5 | 22.5 | -0.35 (-1.53%) | 3,351 |
| 4 Jun 2012 | INR | 23 | 23.45 | 22.35 | 22.85 | 22.85 | -0.65 (-2.77%) | 4,215 |
| 1 Jun 2012 | INR | 23.8 | 24 | 23 | 23.5 | 23.5 | -0.5 (-2.08%) | 4,605 |
| 31 May 2012 | INR | 23.55 | 24.45 | 23.5 | 24 | 24 | -0.1 (-0.41%) | 4,190 |
| 30 May 2012 | INR | 23.2 | 25 | 22.75 | 24.1 | 24.1 | +0.35 (+1.47%) | 6,940 |
| 29 May 2012 | INR | 24.35 | 25.8 | 23.1 | 23.75 | 23.75 | -1.3 (-5.19%) | 8,790 |
| 28 May 2012 | INR | 24.15 | 25.1 | 24.1 | 25.05 | 25.05 | +0.15 (+0.60%) | 5,891 |
| 25 May 2012 | INR | 24.3 | 25.25 | 24.15 | 24.9 | 24.9 | +0.05 (+0.20%) | 8,886 |
| 24 May 2012 | INR | 25.05 | 25.75 | 24.5 | 24.85 | 24.85 | -0.1 (-0.40%) | 4,218 |
| 23 May 2012 | INR | 24.8 | 25.85 | 24.6 | 24.95 | 24.95 | -0.35 (-1.38%) | 15,334 |
| 22 May 2012 | INR | 25.6 | 25.7 | 25.05 | 25.3 | 25.3 | -0.4 (-1.56%) | 3,206 |
| 21 May 2012 | INR | 24.35 | 26.55 | 24.35 | 25.7 | 25.7 | +0.25 (+0.98%) | 2,439 |
| 18 May 2012 | INR | 25.1 | 26.1 | 25 | 25.45 | 25.45 | -0.8 (-3.05%) | 1,185 |
| 17 May 2012 | INR | 25.85 | 26.35 | 25.25 | 26.25 | 26.25 | +0.3 (+1.16%) | 3,869 |
| 16 May 2012 | INR | 25.25 | 27.25 | 25.25 | 25.95 | 25.95 | +0.2 (+0.78%) | 19,613 |
| 15 May 2012 | INR | 24.7 | 25.85 | 24.7 | 25.75 | 25.75 | -0.2 (-0.77%) | 1,269 |
| 14 May 2012 | INR | 25.25 | 26.2 | 25.1 | 25.95 | 25.95 | +0.1 (+0.39%) | 1,638 |
| 11 May 2012 | INR | 25.1 | 26 | 25.1 | 25.85 | 25.85 | -0.45 (-1.71%) | 4,005 |
| 10 May 2012 | INR | 26.55 | 26.8 | 26.15 | 26.3 | 26.3 | +0.1 (+0.38%) | 3,153 |
| 9 May 2012 | INR | 26.65 | 27.5 | 26.1 | 26.2 | 26.2 | -0.35 (-1.32%) | 5,551 |
| 8 May 2012 | INR | 26.2 | 27.1 | 26.2 | 26.55 | 26.55 | +0.4 (+1.53%) | 3,261 |
| 7 May 2012 | INR | 25.6 | 27.25 | 25.6 | 26.15 | 26.15 | -0.5 (-1.88%) | 2,197 |
| 4 May 2012 | INR | 27.25 | 27.6 | 26.55 | 26.65 | 26.65 | -0.75 (-2.74%) | 3,883 |
| 3 May 2012 | INR | 27.6 | 28 | 27.4 | 27.4 | 27.4 | -0.6 (-2.14%) | 1,097 |
| 2 May 2012 | INR | 27.7 | 29 | 27.55 | 28 | 28 | +0.75 (+2.75%) | 26,858 |
