| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 36.5 | 37.95 | 36.2 | 36.5 | 36.5 | -0.85 (-2.28%) | 3,812 |
| 31 May 2012 | INR | 37.4 | 38.35 | 37 | 37.35 | 37.35 | +0.7 (+1.91%) | 1,416 |
| 30 May 2012 | INR | 38.9 | 38.9 | 36.55 | 36.65 | 36.65 | -0.35 (-0.95%) | 1,203 |
| 29 May 2012 | INR | 37.9 | 37.9 | 36.1 | 37 | 37 | +0.1 (+0.27%) | 4,307 |
| 28 May 2012 | INR | 37.25 | 37.5 | 36.5 | 36.9 | 36.9 | -0.8 (-2.12%) | 790 |
| 25 May 2012 | INR | 36.3 | 37.8 | 36.3 | 37.7 | 37.7 | +1 (+2.72%) | 1,376 |
| 24 May 2012 | INR | 36.3 | 37 | 36.25 | 36.7 | 36.7 | +0.35 (+0.96%) | 3,891 |
| 23 May 2012 | INR | 36.5 | 37.5 | 35.25 | 36.35 | 36.35 | -0.35 (-0.95%) | 6,247 |
| 22 May 2012 | INR | 37.9 | 37.9 | 36.5 | 36.7 | 36.7 | -0.1 (-0.27%) | 1,101 |
| 21 May 2012 | INR | 38.25 | 38.25 | 36.75 | 36.8 | 36.8 | +0.1 (+0.27%) | 4,271 |
| 18 May 2012 | INR | 38 | 38.65 | 35.95 | 36.7 | 36.7 | -1 (-2.65%) | 14,904 |
| 17 May 2012 | INR | 38 | 38.45 | 37.5 | 37.7 | 37.7 | -0.4 (-1.05%) | 1,833 |
| 16 May 2012 | INR | 38 | 38.1 | 37.75 | 38.1 | 38.1 | 0.0 (0.0%) | 3,072 |
| 15 May 2012 | INR | 37.5 | 38.5 | 37.5 | 38.1 | 38.1 | +0.1 (+0.26%) | 1,980 |
| 14 May 2012 | INR | 37.75 | 38.25 | 37.15 | 38 | 38 | +0.45 (+1.20%) | 21,423 |
| 11 May 2012 | INR | 40.35 | 40.35 | 37.25 | 37.55 | 37.55 | -0.85 (-2.21%) | 10,530 |
| 10 May 2012 | INR | 40 | 40 | 38.2 | 38.4 | 38.4 | -1.1 (-2.78%) | 7,449 |
| 9 May 2012 | INR | 37.05 | 39.7 | 37.05 | 39.5 | 39.5 | +0.7 (+1.80%) | 21,355 |
| 8 May 2012 | INR | 40.45 | 40.45 | 38.4 | 38.8 | 38.8 | -0.1 (-0.26%) | 11,586 |
| 7 May 2012 | INR | 41.85 | 41.85 | 38.5 | 38.9 | 38.9 | -0.95 (-2.38%) | 16,159 |
| 4 May 2012 | INR | 41 | 41.45 | 39.3 | 39.85 | 39.85 | -1.95 (-4.67%) | 23,785 |
| 3 May 2012 | INR | 41.85 | 42.45 | 40.3 | 41.8 | 41.8 | +0.65 (+1.58%) | 30,303 |
| 2 May 2012 | INR | 41 | 42.7 | 40.95 | 41.15 | 41.15 | +0.2 (+0.49%) | 26,521 |
| 30 Apr 2012 | INR | 40 | 41 | 40 | 40.95 | 40.95 | +0.95 (+2.38%) | 6,929 |
| 28 Apr 2012 | INR | 39.9 | 40.8 | 38.6 | 40 | 40 | +1.6 (+4.17%) | 4,335 |
| 27 Apr 2012 | INR | 38.15 | 38.5 | 38.15 | 38.4 | 38.4 | -0.25 (-0.65%) | 1,260 |
| 26 Apr 2012 | INR | 39.85 | 39.85 | 38.45 | 38.65 | 38.65 | -0.25 (-0.64%) | 709 |
| 25 Apr 2012 | INR | 39 | 40.05 | 38.9 | 38.9 | 38.9 | -0.7 (-1.77%) | 2,088 |
| 24 Apr 2012 | INR | 38.1 | 40.5 | 38.1 | 39.6 | 39.6 | -0.2 (-0.50%) | 1,181 |
| 23 Apr 2012 | INR | 40.3 | 40.5 | 39.1 | 39.8 | 39.8 | +0.15 (+0.38%) | 4,226 |
