| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 31.5 | 32 | 31 | 31.7 | 31.7 | +0.7 (+2.26%) | 11,707 |
| 30 May 2012 | INR | 31.25 | 31.5 | 31 | 31 | 31 | -0.25 (-0.80%) | 66,210 |
| 29 May 2012 | INR | 31 | 31.5 | 30 | 31.25 | 31.25 | +0.65 (+2.12%) | 9,886 |
| 28 May 2012 | INR | 33.25 | 33.25 | 30.1 | 30.6 | 30.6 | -0.65 (-2.08%) | 40,603 |
| 25 May 2012 | INR | 30.25 | 33.9 | 30 | 31.25 | 31.25 | +0.75 (+2.46%) | 153,368 |
| 24 May 2012 | INR | 30.2 | 30.95 | 29 | 30.5 | 30.5 | +0.5 (+1.67%) | 1,905 |
| 23 May 2012 | INR | 29.5 | 30.15 | 29.2 | 30 | 30 | -0.1 (-0.33%) | 21,503 |
| 22 May 2012 | INR | 30 | 30.2 | 29.8 | 30.1 | 30.1 | +0.4 (+1.35%) | 68,380 |
| 21 May 2012 | INR | 29.8 | 29.9 | 29 | 29.7 | 29.7 | +0.1 (+0.34%) | 59,741 |
| 18 May 2012 | INR | 29.7 | 29.8 | 28.75 | 29.6 | 29.6 | +0.25 (+0.85%) | 100,330 |
| 17 May 2012 | INR | 29.4 | 29.65 | 29 | 29.35 | 29.35 | +0.25 (+0.86%) | 68,661 |
| 16 May 2012 | INR | 29.1 | 29.95 | 28.7 | 29.1 | 29.1 | +0.1 (+0.34%) | 128,375 |
| 15 May 2012 | INR | 29 | 29.6 | 28.75 | 29 | 29 | -0.1 (-0.34%) | 21,715 |
| 14 May 2012 | INR | 29.5 | 29.8 | 28.4 | 29.1 | 29.1 | -0.3 (-1.02%) | 43,000 |
| 11 May 2012 | INR | 29.25 | 29.9 | 28.75 | 29.4 | 29.4 | -0.5 (-1.67%) | 22,432 |
| 10 May 2012 | INR | 30.25 | 30.25 | 29.7 | 29.9 | 29.9 | +0.05 (+0.17%) | 12,552 |
| 9 May 2012 | INR | 30.1 | 30.1 | 29.5 | 29.85 | 29.85 | +0.3 (+1.02%) | 53,089 |
| 8 May 2012 | INR | 29.4 | 30 | 29.25 | 29.55 | 29.55 | 0.0 (0.0%) | 13,900 |
| 7 May 2012 | INR | 30 | 30.2 | 29.25 | 29.55 | 29.55 | -0.3 (-1.01%) | 127,257 |
| 4 May 2012 | INR | 29.25 | 30.65 | 29.25 | 29.85 | 29.85 | -0.15 (-0.50%) | 72,830 |
| 3 May 2012 | INR | 29.45 | 30.6 | 29.45 | 30 | 30 | +0.6 (+2.04%) | 52,813 |
| 2 May 2012 | INR | 29.25 | 31.45 | 29 | 29.4 | 29.4 | -0.9 (-2.97%) | 128,319 |
| 30 Apr 2012 | INR | 29 | 30.9 | 29 | 30.3 | 30.3 | +0.35 (+1.17%) | 20,103 |
| 28 Apr 2012 | INR | 34 | 34 | 28 | 29.95 | 29.95 | +1.1 (+3.81%) | 383 |
| 27 Apr 2012 | INR | 29 | 29.05 | 28.45 | 28.85 | 28.85 | -0.2 (-0.69%) | 65,612 |
| 26 Apr 2012 | INR | 28.2 | 29.3 | 28.2 | 29.05 | 29.05 | +0.05 (+0.17%) | 179,709 |
| 25 Apr 2012 | INR | 28 | 29.4 | 28 | 29 | 29 | 0.0 (0.0%) | 36,127 |
| 24 Apr 2012 | INR | 28.55 | 29.4 | 28 | 29 | 29 | +0.3 (+1.05%) | 42,014 |
| 23 Apr 2012 | INR | 28.25 | 28.85 | 28.2 | 28.7 | 28.7 | -0.2 (-0.69%) | 176,707 |
| 20 Apr 2012 | INR | 28.1 | 29.15 | 28.1 | 28.9 | 28.9 | -0.05 (-0.17%) | 90,974 |
