| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | INR | 42.1 | 42.7 | 41.75 | 41.85 | 41.85 | -0.45 (-1.06%) | 149,550 |
| 4 Jun 2012 | INR | 41.15 | 42.65 | 40.8 | 42.3 | 42.3 | +0.5 (+1.20%) | 389,400 |
| 1 Jun 2012 | INR | 41.4 | 41.9 | 41.15 | 41.8 | 41.8 | +0.45 (+1.09%) | 282,554 |
| 31 May 2012 | INR | 41.6 | 42.2 | 41.05 | 41.35 | 41.35 | -0.25 (-0.60%) | 257,682 |
| 30 May 2012 | INR | 42.25 | 42.25 | 41.5 | 41.6 | 41.6 | -0.55 (-1.30%) | 277,792 |
| 29 May 2012 | INR | 42.15 | 42.7 | 42.05 | 42.15 | 42.15 | +0.15 (+0.36%) | 286,748 |
| 28 May 2012 | INR | 42.4 | 42.8 | 41.85 | 42 | 42 | -0.3 (-0.71%) | 385,883 |
| 25 May 2012 | INR | 41.85 | 42.7 | 41.8 | 42.3 | 42.3 | +0.2 (+0.48%) | 292,040 |
| 24 May 2012 | INR | 41.8 | 42.4 | 41.15 | 42.1 | 42.1 | +0.6 (+1.45%) | 290,396 |
| 23 May 2012 | INR | 41.8 | 41.8 | 41.3 | 41.5 | 41.5 | -0.2 (-0.48%) | 188,918 |
| 22 May 2012 | INR | 41.6 | 43.1 | 41.6 | 41.7 | 41.7 | -0.9 (-2.11%) | 314,400 |
| 21 May 2012 | INR | 41.9 | 42.85 | 41.3 | 42.6 | 42.6 | +0.8 (+1.91%) | 253,122 |
| 18 May 2012 | INR | 41.2 | 41.9 | 41.05 | 41.8 | 41.8 | +0.2 (+0.48%) | 309,927 |
| 17 May 2012 | INR | 41.5 | 41.8 | 41.25 | 41.6 | 41.6 | +0.2 (+0.48%) | 372,371 |
| 16 May 2012 | INR | 40.9 | 41.6 | 40.4 | 41.4 | 41.4 | +0.1 (+0.24%) | 628,263 |
| 15 May 2012 | INR | 41.3 | 41.55 | 40.7 | 41.3 | 41.3 | +0.35 (+0.85%) | 528,771 |
| 14 May 2012 | INR | 41.95 | 41.95 | 40.85 | 40.95 | 40.95 | -0.65 (-1.56%) | 618,138 |
| 11 May 2012 | INR | 42.05 | 42.5 | 40.8 | 41.6 | 41.6 | -0.8 (-1.89%) | 1,122,655 |
| 10 May 2012 | INR | 42.25 | 43.2 | 42.2 | 42.4 | 42.4 | +0.1 (+0.24%) | 357,101 |
| 9 May 2012 | INR | 42.5 | 42.9 | 42.1 | 42.3 | 42.3 | -0.3 (-0.70%) | 440,793 |
| 8 May 2012 | INR | 43.7 | 43.7 | 42.45 | 42.6 | 42.6 | -0.9 (-2.07%) | 585,995 |
| 7 May 2012 | INR | 42.5 | 43.7 | 42 | 43.5 | 43.5 | +0.65 (+1.52%) | 654,697 |
| 4 May 2012 | INR | 43.5 | 43.5 | 42.75 | 42.85 | 42.85 | -0.6 (-1.38%) | 767,348 |
| 3 May 2012 | INR | 43.8 | 43.95 | 43.4 | 43.45 | 43.45 | -0.45 (-1.03%) | 586,708 |
| 2 May 2012 | INR | 43.85 | 44.35 | 43.65 | 43.9 | 43.9 | +0.05 (+0.11%) | 524,297 |
| 30 Apr 2012 | INR | 44.9 | 45.2 | 43.75 | 43.85 | 43.85 | -0.5 (-1.13%) | 1,405,200 |
| 28 Apr 2012 | INR | 44.2 | 44.65 | 43.65 | 44.35 | 44.35 | +0.4 (+0.91%) | 271,645 |
| 27 Apr 2012 | INR | 45.4 | 45.75 | 43.8 | 43.95 | 43.95 | -0.95 (-2.12%) | 1,961,493 |
| 26 Apr 2012 | INR | 44 | 46.2 | 43.9 | 44.9 | 44.9 | +1.15 (+2.63%) | 4,860,322 |
| 25 Apr 2012 | INR | 44.6 | 44.6 | 43.45 | 43.75 | 43.75 | -0.45 (-1.02%) | 757,344 |
