| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 7.8 | 8.13 | 7.46 | 7.69 | 48.0625 | -0.16 (-2.04%) | 19,875 |
| 31 May 2012 | INR | 7.9 | 8.19 | 7.79 | 7.85 | 49.0625 | -0.34 (-4.15%) | 6,700 |
| 30 May 2012 | INR | 8.24 | 8.24 | 7.71 | 8.19 | 51.1875 | +0.34 (+4.33%) | 176,840 |
| 29 May 2012 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 49.0625 | +0.37 (+4.95%) | 8,197 |
| 28 May 2012 | INR | 7.45 | 7.48 | 7.11 | 7.48 | 46.75 | +0.35 (+4.91%) | 47,976 |
| 25 May 2012 | INR | 7.31 | 7.31 | 6.92 | 7.13 | 44.5625 | +0.07 (+0.99%) | 2,263 |
| 24 May 2012 | INR | 7.02 | 7.37 | 7 | 7.06 | 44.125 | -0.15 (-2.08%) | 31,925 |
| 23 May 2012 | INR | 7.36 | 7.37 | 6.68 | 7.21 | 45.0625 | +0.19 (+2.71%) | 227,113 |
| 22 May 2012 | INR | 7.04 | 7.48 | 7 | 7.02 | 43.875 | -0.11 (-1.54%) | 4,886 |
| 21 May 2012 | INR | 6.72 | 7.29 | 6.72 | 7.13 | 44.5625 | +0.16 (+2.30%) | 18,203 |
| 18 May 2012 | INR | 7.01 | 7.29 | 6.96 | 6.97 | 43.5625 | -0.34 (-4.65%) | 25,275 |
| 17 May 2012 | INR | 6.84 | 7.46 | 6.84 | 7.31 | 45.6875 | +0.13 (+1.81%) | 12,026 |
| 16 May 2012 | INR | 7.4 | 7.5 | 7.12 | 7.18 | 44.875 | -0.31 (-4.14%) | 826,180 |
| 15 May 2012 | INR | 7.06 | 7.69 | 7.06 | 7.49 | 46.8125 | +0.1 (+1.35%) | 381,100 |
| 14 May 2012 | INR | 7.15 | 7.4 | 7.1 | 7.39 | 46.1875 | +0.27 (+3.79%) | 10,686 |
| 11 May 2012 | INR | 7.01 | 7.29 | 6.91 | 7.12 | 44.5 | -0.13 (-1.79%) | 832,701 |
| 10 May 2012 | INR | 7.9 | 7.95 | 7.21 | 7.25 | 45.3125 | -0.33 (-4.35%) | 138,075 |
| 9 May 2012 | INR | 7.7 | 7.98 | 7.58 | 7.58 | 47.375 | -0.24 (-3.07%) | 14,291 |
| 8 May 2012 | INR | 7.65 | 8 | 7.65 | 7.82 | 48.875 | -0.08 (-1.01%) | 215,885 |
| 7 May 2012 | INR | 7.53 | 8 | 7.53 | 7.9 | 49.375 | +0.03 (+0.38%) | 319,880 |
| 4 May 2012 | INR | 8.25 | 8.25 | 7.81 | 7.87 | 49.1875 | -0.35 (-4.26%) | 991,681 |
| 3 May 2012 | INR | 8.75 | 8.8 | 8.2 | 8.22 | 51.375 | -0.41 (-4.75%) | 1,458,768 |
| 2 May 2012 | INR | 8.85 | 8.99 | 8.55 | 8.63 | 53.9375 | -0.24 (-2.71%) | 858,217 |
| 30 Apr 2012 | INR | 8.99 | 9.17 | 8.81 | 8.87 | 55.4375 | +0.08 (+0.91%) | 72,620 |
| 28 Apr 2012 | INR | 8.79 | 8.79 | 8.79 | 8.79 | 54.9375 | +0.27 (+3.17%) | 400 |
| 27 Apr 2012 | INR | 8.19 | 8.52 | 8.15 | 8.52 | 53.25 | +0.1 (+1.19%) | 334,595 |
| 26 Apr 2012 | INR | 8.48 | 8.48 | 8.26 | 8.42 | 52.625 | -0.09 (-1.06%) | 310,400 |
| 25 Apr 2012 | INR | 8.25 | 8.6 | 8.01 | 8.51 | 53.1875 | +0.24 (+2.90%) | 169,100 |
| 24 Apr 2012 | INR | 8.52 | 8.65 | 8.27 | 8.27 | 51.6875 | -0.43 (-4.94%) | 264,920 |
| 23 Apr 2012 | INR | 9.39 | 9.39 | 8.65 | 8.7 | 54.375 | -0.25 (-2.79%) | 150,617 |
