| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 27.4 | 27.4 | 24.6 | 24.95 | 24.95 | -1.85 (-6.90%) | 43,823 |
| 31 May 2012 | INR | 27 | 27 | 26.2 | 26.8 | 26.8 | +0.05 (+0.19%) | 34,391 |
| 30 May 2012 | INR | 26.7 | 27.2 | 25.75 | 26.75 | 26.75 | +0.05 (+0.19%) | 87,335 |
| 29 May 2012 | INR | 27.3 | 27.95 | 26.4 | 26.7 | 26.7 | -0.95 (-3.44%) | 102,647 |
| 28 May 2012 | INR | 28.8 | 30.3 | 27.2 | 27.65 | 27.65 | -1.15 (-3.99%) | 196,214 |
| 25 May 2012 | INR | 27.6 | 30.35 | 27.6 | 28.8 | 28.8 | +1.75 (+6.47%) | 671,744 |
| 24 May 2012 | INR | 22.55 | 27.05 | 22.15 | 27.05 | 27.05 | +4.5 (+19.96%) | 812,892 |
| 23 May 2012 | INR | 21.9 | 22.75 | 21.3 | 22.55 | 22.55 | +0.55 (+2.50%) | 75,643 |
| 22 May 2012 | INR | 21.5 | 22.35 | 21.15 | 22 | 22 | +0.7 (+3.29%) | 59,029 |
| 21 May 2012 | INR | 21.15 | 21.6 | 21 | 21.3 | 21.3 | +0.15 (+0.71%) | 44,250 |
| 18 May 2012 | INR | 21.5 | 21.9 | 20.9 | 21.15 | 21.15 | -0.8 (-3.64%) | 49,974 |
| 17 May 2012 | INR | 22.75 | 22.75 | 21.8 | 21.95 | 21.95 | -0.6 (-2.66%) | 27,430 |
| 16 May 2012 | INR | 21.25 | 22.9 | 21.05 | 22.55 | 22.55 | +0.85 (+3.92%) | 62,047 |
| 15 May 2012 | INR | 22.25 | 22.4 | 20.85 | 21.7 | 21.7 | -1.1 (-4.82%) | 107,922 |
| 14 May 2012 | INR | 23.15 | 23.95 | 22.2 | 22.8 | 22.8 | -0.85 (-3.59%) | 57,425 |
| 11 May 2012 | INR | 23.2 | 24 | 22.75 | 23.65 | 23.65 | +0.3 (+1.28%) | 68,170 |
| 10 May 2012 | INR | 25.3 | 25.3 | 23.1 | 23.35 | 23.35 | -0.5 (-2.10%) | 70,065 |
| 9 May 2012 | INR | 25 | 25.25 | 23.35 | 23.85 | 23.85 | -1.4 (-5.54%) | 74,325 |
| 8 May 2012 | INR | 26.5 | 27.1 | 25.15 | 25.25 | 25.25 | -0.9 (-3.44%) | 46,474 |
| 7 May 2012 | INR | 24.2 | 26.5 | 23.55 | 26.15 | 26.15 | +1.55 (+6.30%) | 80,747 |
| 4 May 2012 | INR | 25.5 | 25.9 | 24.2 | 24.6 | 24.6 | -1 (-3.91%) | 34,326 |
| 3 May 2012 | INR | 26.75 | 26.75 | 25.5 | 25.6 | 25.6 | -0.75 (-2.85%) | 26,231 |
| 2 May 2012 | INR | 26.2 | 27.05 | 26.15 | 26.35 | 26.35 | -0.15 (-0.57%) | 24,681 |
| 30 Apr 2012 | INR | 26 | 26.9 | 26 | 26.5 | 26.5 | +0.15 (+0.57%) | 16,331 |
| 28 Apr 2012 | INR | 25.7 | 26.35 | 25.5 | 26.35 | 26.35 | +0.45 (+1.74%) | 6,374 |
| 27 Apr 2012 | INR | 26.15 | 26.8 | 25.65 | 25.9 | 25.9 | -0.6 (-2.26%) | 35,257 |
| 26 Apr 2012 | INR | 26.55 | 27 | 26.25 | 26.5 | 26.5 | -0.15 (-0.56%) | 31,124 |
| 25 Apr 2012 | INR | 27.55 | 27.75 | 26.35 | 26.65 | 26.65 | -0.9 (-3.27%) | 41,784 |
| 24 Apr 2012 | INR | 27 | 28.6 | 26.3 | 27.55 | 27.55 | +0.95 (+3.57%) | 73,910 |
| 23 Apr 2012 | INR | 27.1 | 27.75 | 26.35 | 26.6 | 26.6 | -1.1 (-3.97%) | 40,494 |
