| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 58.35 | 59.9 | 58 | 58.15 | 11.63 | -0.2 (-0.34%) | 215,755 |
| 31 May 2012 | INR | 56.4 | 58.55 | 56.4 | 58.35 | 11.67 | +0.05 (+0.09%) | 63,805 |
| 30 May 2012 | INR | 55.1 | 59.4 | 55.1 | 58.3 | 11.66 | -0.15 (-0.26%) | 51,700 |
| 29 May 2012 | INR | 59.05 | 60.6 | 58.15 | 58.45 | 11.69 | -0.6 (-1.02%) | 293,925 |
| 28 May 2012 | INR | 57 | 59.7 | 57 | 59.05 | 11.81 | +1.2 (+2.07%) | 127,455 |
| 25 May 2012 | INR | 56.5 | 58.65 | 56.5 | 57.85 | 11.57 | -0.15 (-0.26%) | 73,055 |
| 24 May 2012 | INR | 53.5 | 59 | 53.5 | 58 | 11.6 | +0.45 (+0.78%) | 142,695 |
| 23 May 2012 | INR | 50.05 | 58.4 | 50.05 | 57.55 | 11.51 | -0.9 (-1.54%) | 165,945 |
| 22 May 2012 | INR | 58 | 63 | 58 | 58.45 | 11.69 | +0.9 (+1.56%) | 407,185 |
| 21 May 2012 | INR | 55.5 | 58 | 55.5 | 57.55 | 11.51 | +1.5 (+2.68%) | 242,285 |
| 18 May 2012 | INR | 54 | 56.4 | 53.8 | 56.05 | 11.21 | +0.3 (+0.54%) | 309,675 |
| 17 May 2012 | INR | 53.5 | 56.55 | 53.5 | 55.75 | 11.15 | +1.1 (+2.01%) | 192,530 |
| 16 May 2012 | INR | 53.3 | 54.9 | 53.3 | 54.65 | 10.93 | -0.25 (-0.46%) | 167,040 |
| 15 May 2012 | INR | 52 | 55.45 | 52 | 54.9 | 10.98 | +0.75 (+1.39%) | 662,485 |
| 14 May 2012 | INR | 50.15 | 57.8 | 50.15 | 54.15 | 10.83 | -2.6 (-4.58%) | 307,445 |
| 11 May 2012 | INR | 57.3 | 57.85 | 56.3 | 56.75 | 11.35 | -0.7 (-1.22%) | 371,005 |
| 10 May 2012 | INR | 56.1 | 57.75 | 56.1 | 57.45 | 11.49 | +0.6 (+1.06%) | 312,430 |
| 9 May 2012 | INR | 57.2 | 57.7 | 56.5 | 56.85 | 11.37 | -1.05 (-1.81%) | 204,770 |
| 8 May 2012 | INR | 58.3 | 59.9 | 57.55 | 57.9 | 11.58 | -0.35 (-0.60%) | 684,920 |
| 7 May 2012 | INR | 55.25 | 58.75 | 55.25 | 58.25 | 11.65 | +1.4 (+2.46%) | 444,090 |
| 4 May 2012 | INR | 57.9 | 58.1 | 56.5 | 56.85 | 11.37 | -0.35 (-0.61%) | 547,510 |
| 3 May 2012 | INR | 58 | 58.5 | 56.85 | 57.2 | 11.44 | -1.2 (-2.05%) | 314,510 |
| 2 May 2012 | INR | 59.6 | 59.6 | 57.4 | 58.4 | 11.68 | -0.45 (-0.76%) | 939,225 |
| 30 Apr 2012 | INR | 56.25 | 62.6 | 55.3 | 58.85 | 11.77 | -210.15 (-78.12%) | 8,798,890 |
| 28 Apr 2012 | INR | 271 | 273.75 | 267.5 | 269 | 53.8 | +214.2 (+390.88%) | 7,896 |
| 27 Apr 2012 | INR | 57 | 57 | 53.5 | 54.8 | 10.96 | -1.05 (-1.88%) | 435,710 |
| 26 Apr 2012 | INR | 55.9 | 56.65 | 55.2 | 55.85 | 11.17 | +1.05 (+1.92%) | 1,912,355 |
| 25 Apr 2012 | INR | 52 | 55.2 | 52 | 54.8 | 10.96 | +2.85 (+5.49%) | 1,254,370 |
| 24 Apr 2012 | INR | 50.5 | 52.2 | 50.25 | 51.95 | 10.39 | +1.1 (+2.16%) | 432,480 |
| 23 Apr 2012 | INR | 50.75 | 51.5 | 50.15 | 50.85 | 10.17 | +0.55 (+1.09%) | 228,560 |
