| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 58 | 60 | 57.6 | 59.9 | 59.9 | +0.85 (+1.44%) | 109,448 |
| 30 May 2012 | INR | 57.05 | 61 | 57.05 | 59.05 | 59.05 | +2.5 (+4.42%) | 636,809 |
| 29 May 2012 | INR | 55.05 | 56.8 | 55.05 | 56.55 | 56.55 | +1.35 (+2.45%) | 14,426 |
| 28 May 2012 | INR | 55 | 55.55 | 54 | 55.2 | 55.2 | +0.2 (+0.36%) | 31,795 |
| 25 May 2012 | INR | 53.35 | 55.3 | 53.1 | 55 | 55 | +1.4 (+2.61%) | 21,000 |
| 24 May 2012 | INR | 53.2 | 54.5 | 53.2 | 53.6 | 53.6 | -0.35 (-0.65%) | 5,866 |
| 23 May 2012 | INR | 55 | 55 | 53.1 | 53.95 | 53.95 | -0.35 (-0.64%) | 22,813 |
| 22 May 2012 | INR | 55 | 55.5 | 54.1 | 54.3 | 54.3 | -1.05 (-1.90%) | 9,112 |
| 21 May 2012 | INR | 54 | 55.45 | 54 | 55.35 | 55.35 | +1 (+1.84%) | 16,515 |
| 18 May 2012 | INR | 54 | 55 | 53 | 54.35 | 54.35 | -0.6 (-1.09%) | 33,287 |
| 17 May 2012 | INR | 53 | 55.15 | 51.1 | 54.95 | 54.95 | +2.4 (+4.57%) | 202,944 |
| 16 May 2012 | INR | 52.15 | 55.85 | 46.15 | 52.55 | 52.55 | -1 (-1.87%) | 16,325 |
| 15 May 2012 | INR | 54.5 | 54.5 | 53.1 | 53.55 | 53.55 | +0.1 (+0.19%) | 17,387 |
| 14 May 2012 | INR | 55 | 55 | 53.1 | 53.45 | 53.45 | -0.75 (-1.38%) | 21,132 |
| 11 May 2012 | INR | 54.85 | 58 | 53.5 | 54.2 | 54.2 | +0.2 (+0.37%) | 29,334 |
| 10 May 2012 | INR | 54.6 | 55.35 | 53.5 | 54 | 54 | -0.55 (-1.01%) | 98,804 |
| 9 May 2012 | INR | 55.1 | 55.8 | 54 | 54.55 | 54.55 | -1 (-1.80%) | 60,117 |
| 8 May 2012 | INR | 57.05 | 57.05 | 55.35 | 55.55 | 55.55 | -0.25 (-0.45%) | 52,066 |
| 7 May 2012 | INR | 56.4 | 57 | 55.05 | 55.8 | 55.8 | -1.6 (-2.79%) | 78,221 |
| 4 May 2012 | INR | 58.4 | 59 | 57 | 57.4 | 57.4 | -0.2 (-0.35%) | 116,784 |
| 3 May 2012 | INR | 60.05 | 60.9 | 57.35 | 57.6 | 57.6 | -2.45 (-4.08%) | 566,731 |
| 2 May 2012 | INR | 60 | 61.75 | 59.6 | 60.05 | 60.05 | -0.75 (-1.23%) | 715,969 |
| 30 Apr 2012 | INR | 59.5 | 61.45 | 59.15 | 60.8 | 60.8 | +1.8 (+3.05%) | 120,204 |
| 28 Apr 2012 | INR | 61 | 61.95 | 58.65 | 59 | 59 | -0.9 (-1.50%) | 3,207 |
| 27 Apr 2012 | INR | 59 | 61 | 58 | 59.9 | 59.9 | +1.65 (+2.83%) | 63,363 |
| 26 Apr 2012 | INR | 60.1 | 60.25 | 58.15 | 58.25 | 58.25 | -0.8 (-1.35%) | 7,805 |
| 25 Apr 2012 | INR | 60 | 60.6 | 58.6 | 59.05 | 59.05 | -1 (-1.67%) | 23,801 |
| 24 Apr 2012 | INR | 59.65 | 60.6 | 59.35 | 60.05 | 60.05 | +0.7 (+1.18%) | 268,097 |
| 23 Apr 2012 | INR | 61.8 | 62 | 59.1 | 59.35 | 59.35 | -1.95 (-3.18%) | 29,694 |
| 20 Apr 2012 | INR | 61.7 | 61.7 | 60.5 | 61.3 | 61.3 | +0.6 (+0.99%) | 43,235 |
