| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 28.9 | 28.9 | 28.05 | 28.1 | 28.1 | -0.35 (-1.23%) | 16,753 |
| 31 May 2012 | INR | 28.75 | 29.25 | 28.35 | 28.45 | 28.45 | +0.05 (+0.18%) | 16,962 |
| 30 May 2012 | INR | 29 | 30 | 28.05 | 28.4 | 28.4 | -1.3 (-4.38%) | 20,138 |
| 29 May 2012 | INR | 28.9 | 30.15 | 28.45 | 29.7 | 29.7 | +1.25 (+4.39%) | 27,339 |
| 28 May 2012 | INR | 28.65 | 29.25 | 28.3 | 28.45 | 28.45 | 0.0 (0.0%) | 15,768 |
| 25 May 2012 | INR | 28.3 | 28.75 | 28.25 | 28.45 | 28.45 | +0.1 (+0.35%) | 8,811 |
| 24 May 2012 | INR | 28.9 | 28.9 | 28.3 | 28.35 | 28.35 | +0.15 (+0.53%) | 9,435 |
| 23 May 2012 | INR | 28.9 | 28.9 | 28.1 | 28.2 | 28.2 | -0.15 (-0.53%) | 9,123 |
| 22 May 2012 | INR | 28.55 | 29.45 | 28.25 | 28.35 | 28.35 | -0.25 (-0.87%) | 22,443 |
| 21 May 2012 | INR | 29.3 | 29.3 | 28.3 | 28.6 | 28.6 | -0.2 (-0.69%) | 16,955 |
| 18 May 2012 | INR | 29 | 29.3 | 28 | 28.8 | 28.8 | -0.2 (-0.69%) | 18,005 |
| 17 May 2012 | INR | 28.7 | 29.5 | 28.5 | 29 | 29 | +0.6 (+2.11%) | 31,472 |
| 16 May 2012 | INR | 28.9 | 29.8 | 28.1 | 28.4 | 28.4 | -0.45 (-1.56%) | 16,809 |
| 15 May 2012 | INR | 29.3 | 29.75 | 28.2 | 28.85 | 28.85 | -0.25 (-0.86%) | 24,498 |
| 14 May 2012 | INR | 30.55 | 30.55 | 29 | 29.1 | 29.1 | -1.45 (-4.75%) | 38,144 |
| 11 May 2012 | INR | 30.15 | 31 | 30.15 | 30.55 | 30.55 | -0.35 (-1.13%) | 27,965 |
| 10 May 2012 | INR | 30.25 | 31.8 | 30.2 | 30.9 | 30.9 | +0.5 (+1.64%) | 20,757 |
| 9 May 2012 | INR | 30.25 | 31.45 | 30 | 30.4 | 30.4 | -0.45 (-1.46%) | 41,398 |
| 8 May 2012 | INR | 31.4 | 32.25 | 30.65 | 30.85 | 30.85 | -0.3 (-0.96%) | 17,446 |
| 7 May 2012 | INR | 31 | 31.5 | 30 | 31.15 | 31.15 | -0.7 (-2.20%) | 84,631 |
| 4 May 2012 | INR | 33.25 | 33.25 | 31.65 | 31.85 | 31.85 | -1.2 (-3.63%) | 27,013 |
| 3 May 2012 | INR | 33 | 33.5 | 32.45 | 33.05 | 33.05 | -0.1 (-0.30%) | 15,077 |
| 2 May 2012 | INR | 33.65 | 34 | 32.9 | 33.15 | 33.15 | -0.5 (-1.49%) | 22,007 |
| 30 Apr 2012 | INR | 34 | 34.35 | 32 | 33.65 | 33.65 | +0.15 (+0.45%) | 29,909 |
| 28 Apr 2012 | INR | 34.9 | 34.9 | 33.4 | 33.5 | 33.5 | -1.2 (-3.46%) | 20,100 |
| 27 Apr 2012 | INR | 34.65 | 35.7 | 34.4 | 34.7 | 34.7 | +0.85 (+2.51%) | 675,435 |
| 26 Apr 2012 | INR | 30.9 | 34.5 | 30.8 | 33.85 | 33.85 | +2.8 (+9.02%) | 135,153 |
| 25 Apr 2012 | INR | 32.25 | 32.85 | 30.5 | 31.05 | 31.05 | -1.2 (-3.72%) | 53,033 |
| 24 Apr 2012 | INR | 31.5 | 34 | 31.5 | 32.25 | 32.25 | +0.1 (+0.31%) | 23,642 |
| 23 Apr 2012 | INR | 33.9 | 33.9 | 31.8 | 32.15 | 32.15 | -1.1 (-3.31%) | 25,810 |
