| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 25.1 | 26.5 | 24 | 25.1 | 25.1 | +0.05 (+0.20%) | 2,367 |
| 31 May 2012 | INR | 25 | 26.5 | 24.4 | 25.05 | 25.05 | -0.5 (-1.96%) | 4,135 |
| 30 May 2012 | INR | 26.45 | 26.5 | 25.3 | 25.55 | 25.55 | -0.1 (-0.39%) | 1,048 |
| 29 May 2012 | INR | 25.6 | 26.5 | 25.25 | 25.65 | 25.65 | +0.55 (+2.19%) | 3,271 |
| 28 May 2012 | INR | 24.9 | 25.2 | 24.5 | 25.1 | 25.1 | +0.2 (+0.80%) | 1,873 |
| 25 May 2012 | INR | 24.4 | 25.4 | 24 | 24.9 | 24.9 | +0.45 (+1.84%) | 2,989 |
| 24 May 2012 | INR | 24.9 | 24.95 | 24.25 | 24.45 | 24.45 | -0.65 (-2.59%) | 2,989 |
| 23 May 2012 | INR | 25.5 | 25.85 | 24.65 | 25.1 | 25.1 | -0.55 (-2.14%) | 1,391 |
| 22 May 2012 | INR | 25.5 | 26.1 | 25.5 | 25.65 | 25.65 | -0.4 (-1.54%) | 2,024 |
| 21 May 2012 | INR | 25 | 27.9 | 24.8 | 26.05 | 26.05 | +1.45 (+5.89%) | 4,814 |
| 18 May 2012 | INR | 25.85 | 26.45 | 23.4 | 24.6 | 24.6 | -1.5 (-5.75%) | 15,754 |
| 17 May 2012 | INR | 25.85 | 26.85 | 25.6 | 26.1 | 26.1 | +0.1 (+0.38%) | 1,952 |
| 16 May 2012 | INR | 26.2 | 26.9 | 25.65 | 26 | 26 | -0.15 (-0.57%) | 2,593 |
| 15 May 2012 | INR | 26.1 | 26.9 | 26 | 26.15 | 26.15 | 0.0 (0.0%) | 3,886 |
| 14 May 2012 | INR | 26.5 | 27.5 | 26 | 26.15 | 26.15 | -0.35 (-1.32%) | 2,085 |
| 11 May 2012 | INR | 26.1 | 27.3 | 25.65 | 26.5 | 26.5 | +0.05 (+0.19%) | 3,176 |
| 10 May 2012 | INR | 28 | 28.75 | 25.95 | 26.45 | 26.45 | -1.05 (-3.82%) | 12,761 |
| 9 May 2012 | INR | 28 | 28.25 | 27.4 | 27.5 | 27.5 | -0.45 (-1.61%) | 1,126 |
| 8 May 2012 | INR | 28.9 | 28.9 | 27.65 | 27.95 | 27.95 | 0.0 (0.0%) | 3,658 |
| 7 May 2012 | INR | 29.8 | 29.8 | 27.2 | 27.95 | 27.95 | -0.5 (-1.76%) | 2,454 |
| 4 May 2012 | INR | 29.05 | 29.9 | 28.3 | 28.45 | 28.45 | -0.6 (-2.07%) | 2,438 |
| 3 May 2012 | INR | 29.9 | 30 | 28.8 | 29.05 | 29.05 | -0.2 (-0.68%) | 2,225 |
| 2 May 2012 | INR | 29.2 | 29.7 | 29.1 | 29.25 | 29.25 | -0.45 (-1.52%) | 4,848 |
| 30 Apr 2012 | INR | 29.95 | 30.4 | 29.15 | 29.7 | 29.7 | -0.25 (-0.83%) | 2,635 |
| 28 Apr 2012 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +0.85 (+2.92%) | 501 |
| 27 Apr 2012 | INR | 29.15 | 30 | 28.3 | 29.1 | 29.1 | -0.05 (-0.17%) | 3,422 |
| 26 Apr 2012 | INR | 29.5 | 30 | 29.05 | 29.15 | 29.15 | -0.8 (-2.67%) | 1,989 |
| 25 Apr 2012 | INR | 29.75 | 30.45 | 29.55 | 29.95 | 29.95 | -0.05 (-0.17%) | 1,600 |
| 24 Apr 2012 | INR | 30 | 30.45 | 29.05 | 30 | 30 | -0.25 (-0.83%) | 1,656 |
| 23 Apr 2012 | INR | 30.3 | 30.85 | 29 | 30.25 | 30.25 | -0.55 (-1.79%) | 2,637 |
