| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | INR | 4.24 | 4.4 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 5,853 |
| 5 Jun 2012 | INR | 4.2 | 4.35 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 4,656 |
| 4 Jun 2012 | INR | 4.05 | 4.28 | 4.05 | 4.2 | 4.2 | +0.09 (+2.19%) | 40,559 |
| 1 Jun 2012 | INR | 4.15 | 4.25 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,560 |
| 31 May 2012 | INR | 4.21 | 4.35 | 4 | 4.15 | 4.15 | +0.03 (+0.73%) | 10,736 |
| 30 May 2012 | INR | 4.16 | 4.25 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 7,486 |
| 29 May 2012 | INR | 4.18 | 4.2 | 4.12 | 4.17 | 4.17 | +0.06 (+1.46%) | 29,250 |
| 28 May 2012 | INR | 3.95 | 4.15 | 3.95 | 4.11 | 4.11 | +0.07 (+1.73%) | 11,983 |
| 25 May 2012 | INR | 4.19 | 4.19 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 5,535 |
| 24 May 2012 | INR | 4 | 4.19 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 12,372 |
| 23 May 2012 | INR | 4.05 | 4.08 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 9,597 |
| 22 May 2012 | INR | 4.03 | 4.15 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 11,912 |
| 21 May 2012 | INR | 4.2 | 4.33 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 11,485 |
| 18 May 2012 | INR | 4.1 | 4.14 | 3.81 | 4.08 | 4.08 | -0.13 (-3.09%) | 11,506 |
| 17 May 2012 | INR | 4.03 | 4.23 | 4.03 | 4.21 | 4.21 | +0.18 (+4.47%) | 5,474 |
| 16 May 2012 | INR | 4.1 | 4.24 | 4.01 | 4.03 | 4.03 | -0.19 (-4.50%) | 7,476 |
| 15 May 2012 | INR | 4.11 | 4.23 | 4.01 | 4.22 | 4.22 | +0.05 (+1.20%) | 11,668 |
| 14 May 2012 | INR | 4.12 | 4.28 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 5,086 |
| 11 May 2012 | INR | 4.25 | 4.3 | 4.07 | 4.22 | 4.22 | +0.07 (+1.69%) | 22,979 |
| 10 May 2012 | INR | 4.25 | 4.39 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 18,794 |
| 9 May 2012 | INR | 4.3 | 4.44 | 4.11 | 4.25 | 4.25 | -0.15 (-3.41%) | 24,057 |
| 8 May 2012 | INR | 4.34 | 4.4 | 4.33 | 4.4 | 4.4 | 0.0 (0.0%) | 2,997 |
| 7 May 2012 | INR | 4.5 | 4.5 | 4.21 | 4.4 | 4.4 | -0.1 (-2.22%) | 9,358 |
| 4 May 2012 | INR | 4.2 | 4.65 | 4.2 | 4.5 | 4.5 | +0.01 (+0.22%) | 24,148 |
| 3 May 2012 | INR | 4.4 | 4.69 | 4.4 | 4.49 | 4.49 | -0.04 (-0.88%) | 25,805 |
| 2 May 2012 | INR | 4.4 | 4.58 | 4.4 | 4.53 | 4.53 | +0.03 (+0.67%) | 8,772 |
| 30 Apr 2012 | INR | 4.38 | 4.54 | 4.38 | 4.5 | 4.5 | +0.1 (+2.27%) | 6,408 |
| 28 Apr 2012 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,268 |
| 27 Apr 2012 | INR | 4.5 | 4.55 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 10,306 |
| 26 Apr 2012 | INR | 4.45 | 4.55 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,921 |
