| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | INR | 26.9 | 26.95 | 25.45 | 25.5 | 25.5 | -1.35 (-5.03%) | 442 |
| 4 Jun 2012 | INR | 25 | 26.85 | 24 | 26.85 | 26.85 | +1.2 (+4.68%) | 2,300 |
| 1 Jun 2012 | INR | 26.1 | 27.4 | 25.55 | 25.65 | 25.65 | -1.75 (-6.39%) | 209 |
| 31 May 2012 | INR | 26.2 | 28 | 26.2 | 27.4 | 27.4 | +0.9 (+3.40%) | 20 |
| 30 May 2012 | INR | 27.25 | 27.8 | 26.1 | 26.5 | 26.5 | -0.95 (-3.46%) | 25 |
| 29 May 2012 | INR | 28.35 | 28.35 | 26.85 | 27.45 | 27.45 | -1.05 (-3.68%) | 668 |
| 28 May 2012 | INR | 26.35 | 28.5 | 26.2 | 28.5 | 28.5 | +2.2 (+8.37%) | 1,206 |
| 25 May 2012 | INR | 25.7 | 27.5 | 25.7 | 26.3 | 26.3 | +0.6 (+2.33%) | 2,961 |
| 24 May 2012 | INR | 26.05 | 26.85 | 25 | 25.7 | 25.7 | -0.4 (-1.53%) | 4,103 |
| 23 May 2012 | INR | 26.5 | 28 | 25.7 | 26.1 | 26.1 | -0.9 (-3.33%) | 2,407 |
| 22 May 2012 | INR | 26.95 | 28 | 26.95 | 27 | 27 | +1 (+3.85%) | 4,558 |
| 21 May 2012 | INR | 26.65 | 28.35 | 25.45 | 26 | 26 | -0.6 (-2.26%) | 9,736 |
| 18 May 2012 | INR | 26.5 | 28 | 25.5 | 26.6 | 26.6 | -0.4 (-1.48%) | 1,723 |
| 17 May 2012 | INR | 25 | 27.3 | 25 | 27 | 27 | +1.2 (+4.65%) | 203 |
| 16 May 2012 | INR | 26 | 27.7 | 25.5 | 25.8 | 25.8 | -0.3 (-1.15%) | 5,313 |
| 15 May 2012 | INR | 26 | 27.4 | 26 | 26.1 | 26.1 | -0.8 (-2.97%) | 3,157 |
| 14 May 2012 | INR | 25.15 | 27 | 25.15 | 26.9 | 26.9 | +0.9 (+3.46%) | 1,344 |
| 11 May 2012 | INR | 27.55 | 27.55 | 25.45 | 26 | 26 | -1.5 (-5.45%) | 1,526 |
| 10 May 2012 | INR | 26 | 29 | 25.2 | 27.5 | 27.5 | +1.8 (+7.00%) | 5,109 |
| 9 May 2012 | INR | 27 | 29 | 25.4 | 25.7 | 25.7 | -2.15 (-7.72%) | 2,276 |
| 8 May 2012 | INR | 27.2 | 28 | 27.2 | 27.85 | 27.85 | -0.75 (-2.62%) | 3,540 |
| 7 May 2012 | INR | 27.25 | 28.6 | 27.25 | 28.6 | 28.6 | -0.05 (-0.17%) | 800 |
| 4 May 2012 | INR | 28.8 | 28.8 | 27.1 | 28.65 | 28.65 | -0.35 (-1.21%) | 4,833 |
| 3 May 2012 | INR | 29 | 30.45 | 28.8 | 29 | 29 | -0.75 (-2.52%) | 908 |
| 2 May 2012 | INR | 29.6 | 30.1 | 29.25 | 29.75 | 29.75 | +0.85 (+2.94%) | 854 |
| 30 Apr 2012 | INR | 29.95 | 30 | 28.8 | 28.9 | 28.9 | -1.05 (-3.51%) | 1,901 |
| 28 Apr 2012 | INR | 33.9 | 33.9 | 28.5 | 29.95 | 29.95 | +0.95 (+3.28%) | 1,070 |
| 27 Apr 2012 | INR | 28 | 29.8 | 28 | 29 | 29 | +0.6 (+2.11%) | 6,750 |
| 26 Apr 2012 | INR | 28 | 29.95 | 28 | 28.4 | 28.4 | +0.3 (+1.07%) | 2,461 |
| 25 Apr 2012 | INR | 28 | 29.5 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 1,019 |
