| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | INR | 57.55 | 57.7 | 56.3 | 57 | 57 | -0.55 (-0.96%) | 3,189,627 |
| 29 May 2012 | INR | 58.55 | 58.6 | 57.3 | 57.55 | 57.55 | -0.95 (-1.62%) | 4,006,377 |
| 28 May 2012 | INR | 58.45 | 58.7 | 57.9 | 58.5 | 58.5 | +0.7 (+1.21%) | 1,970,020 |
| 25 May 2012 | INR | 57.55 | 59.1 | 57.05 | 57.8 | 57.8 | +0.4 (+0.70%) | 3,308,725 |
| 24 May 2012 | INR | 58.15 | 58.6 | 56.7 | 57.4 | 57.4 | -0.1 (-0.17%) | 2,097,868 |
| 23 May 2012 | INR | 57.85 | 58.75 | 57.25 | 57.5 | 57.5 | -0.2 (-0.35%) | 1,097,817 |
| 22 May 2012 | INR | 59.25 | 60.15 | 57.3 | 57.7 | 57.7 | -0.75 (-1.28%) | 2,936,350 |
| 21 May 2012 | INR | 60 | 61.4 | 58.35 | 58.45 | 58.45 | -1.3 (-2.18%) | 2,607,687 |
| 18 May 2012 | INR | 60.2 | 60.45 | 58.75 | 59.75 | 59.75 | -0.95 (-1.57%) | 4,398,453 |
| 17 May 2012 | INR | 55.8 | 61.3 | 55.8 | 60.7 | 60.7 | +5.8 (+10.56%) | 17,816,754 |
| 16 May 2012 | INR | 54.95 | 56.2 | 53.75 | 54.9 | 54.9 | -0.4 (-0.72%) | 8,005,591 |
| 15 May 2012 | INR | 55.55 | 55.75 | 53.75 | 55.3 | 55.3 | -0.75 (-1.34%) | 1,866,796 |
| 14 May 2012 | INR | 55.1 | 56.7 | 54.25 | 56.05 | 56.05 | -0.55 (-0.97%) | 1,704,032 |
| 11 May 2012 | INR | 56.9 | 57.2 | 55.55 | 56.6 | 56.6 | -0.3 (-0.53%) | 1,291,729 |
| 10 May 2012 | INR | 58.9 | 59.55 | 56.8 | 56.9 | 56.9 | -1.75 (-2.98%) | 3,880,246 |
| 9 May 2012 | INR | 57.35 | 59.5 | 57.35 | 58.65 | 58.65 | -0.7 (-1.18%) | 3,330,553 |
| 8 May 2012 | INR | 54.45 | 60.4 | 54.45 | 59.35 | 59.35 | -0.65 (-1.08%) | 1,828,958 |
| 7 May 2012 | INR | 58.25 | 60.35 | 57.1 | 60 | 60 | +1.25 (+2.13%) | 1,732,631 |
| 4 May 2012 | INR | 59.6 | 59.7 | 58 | 58.75 | 58.75 | -1.15 (-1.92%) | 3,799,593 |
| 3 May 2012 | INR | 59 | 60.7 | 58.6 | 59.9 | 59.9 | +1 (+1.70%) | 1,964,719 |
| 2 May 2012 | INR | 61.05 | 61.45 | 58.6 | 58.9 | 58.9 | -1.1 (-1.83%) | 2,092,273 |
| 30 Apr 2012 | INR | 61.05 | 61.3 | 59.25 | 60 | 60 | -1.05 (-1.72%) | 1,167,076 |
| 28 Apr 2012 | INR | 59.95 | 61.4 | 59.85 | 61.05 | 61.05 | +1.25 (+2.09%) | 383,935 |
| 27 Apr 2012 | INR | 61.05 | 61.8 | 59.25 | 59.8 | 59.8 | -1.1 (-1.81%) | 3,651,700 |
| 26 Apr 2012 | INR | 61 | 63 | 59.85 | 60.9 | 60.9 | +0.4 (+0.66%) | 3,841,048 |
| 25 Apr 2012 | INR | 59.6 | 60.6 | 58.35 | 60.5 | 60.5 | +1.15 (+1.94%) | 3,382,938 |
| 24 Apr 2012 | INR | 59.25 | 59.6 | 58.2 | 59.35 | 59.35 | 0.0 (0.0%) | 2,639,472 |
| 23 Apr 2012 | INR | 60.1 | 60.6 | 58 | 59.35 | 59.35 | -0.15 (-0.25%) | 2,551,012 |
| 20 Apr 2012 | INR | 61.3 | 61.35 | 57.65 | 59.5 | 59.5 | -1.75 (-2.86%) | 3,389,488 |
| 19 Apr 2012 | INR | 62.3 | 62.3 | 60.8 | 61.25 | 61.25 | -0.7 (-1.13%) | 1,356,597 |
