| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 42.9 | 42.9 | 42.9 | 42.9 | 4.29 | +1.85 (+4.51%) | 1 |
| 30 May 2012 | INR | 43 | 43 | 41 | 41.05 | 4.105 | -1.95 (-4.53%) | 18,120 |
| 28 May 2012 | INR | 42.5 | 43.5 | 41.5 | 43 | 4.3 | -0.5 (-1.15%) | 4,134 |
| 25 May 2012 | INR | 41 | 43.5 | 41 | 43.5 | 4.35 | +2.5 (+6.10%) | 19,827 |
| 24 May 2012 | INR | 41 | 41 | 41 | 41 | 4.1 | -1.9 (-4.43%) | 500 |
| 23 May 2012 | INR | 42.9 | 42.9 | 42.9 | 42.9 | 4.29 | +0.4 (+0.94%) | 100 |
| 22 May 2012 | INR | 41.05 | 42.5 | 41.05 | 42.5 | 4.25 | 0.0 (0.0%) | 1,056 |
| 21 May 2012 | INR | 41.15 | 42.5 | 41.15 | 42.5 | 4.25 | +1.35 (+3.28%) | 20,032 |
| 18 May 2012 | INR | 38.7 | 41.15 | 38.7 | 41.15 | 4.115 | +0.15 (+0.37%) | 242 |
| 17 May 2012 | INR | 41 | 41 | 38 | 41 | 4.1 | -1 (-2.38%) | 4 |
| 16 May 2012 | INR | 41 | 42.95 | 41 | 42 | 4.2 | +1.1 (+2.69%) | 3,740 |
| 15 May 2012 | INR | 41 | 41 | 40.9 | 40.9 | 4.09 | -0.25 (-0.61%) | 810 |
| 14 May 2012 | INR | 41.15 | 41.15 | 41.15 | 41.15 | 4.115 | -1.65 (-3.86%) | 50 |
| 11 May 2012 | INR | 40 | 43.9 | 40 | 42.8 | 4.28 | +0.8 (+1.90%) | 1,426 |
| 10 May 2012 | INR | 39 | 42.85 | 36.5 | 42 | 4.2 | +0.25 (+0.60%) | 1,574 |
| 8 May 2012 | INR | 43 | 43 | 41.2 | 41.75 | 4.175 | -2.1 (-4.79%) | 2,577 |
| 7 May 2012 | INR | 43.45 | 43.85 | 41.2 | 43.85 | 4.385 | +0.6 (+1.39%) | 4,032 |
| 4 May 2012 | INR | 43.15 | 43.8 | 43 | 43.25 | 4.325 | +0.25 (+0.58%) | 67,149 |
| 3 May 2012 | INR | 43 | 44.45 | 43 | 43 | 4.3 | -1.15 (-2.60%) | 712 |
| 2 May 2012 | INR | 44.6 | 45.3 | 43.5 | 44.15 | 4.415 | -0.35 (-0.79%) | 55,456 |
| 30 Apr 2012 | INR | 43 | 44.75 | 43 | 44.5 | 4.45 | -1.5 (-3.26%) | 67,344 |
| 28 Apr 2012 | INR | 46 | 46 | 46 | 46 | 4.6 | +2.8 (+6.48%) | 195 |
| 27 Apr 2012 | INR | 46.9 | 48.4 | 42.25 | 43.2 | 4.32 | -1.2 (-2.70%) | 780 |
| 26 Apr 2012 | INR | 43 | 44.4 | 43 | 44.4 | 4.44 | +1.9 (+4.47%) | 2,918 |
| 25 Apr 2012 | INR | 42.5 | 42.5 | 42.5 | 42.5 | 4.25 | -1.5 (-3.41%) | 519 |
| 24 Apr 2012 | INR | 44 | 44.75 | 43 | 44 | 4.4 | 0.0 (0.0%) | 15,129 |
| 23 Apr 2012 | INR | 42.25 | 44 | 42.25 | 44 | 4.4 | +1.9 (+4.51%) | 7,835 |
| 20 Apr 2012 | INR | 43.95 | 43.95 | 42.1 | 42.1 | 4.21 | -1.9 (-4.32%) | 30,029 |
| 19 Apr 2012 | INR | 41.8 | 44 | 41.75 | 44 | 4.4 | +0.45 (+1.03%) | 1,512 |
| 18 Apr 2012 | INR | 42.4 | 43.55 | 41.1 | 43.55 | 4.355 | +0.25 (+0.58%) | 310 |
