| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | INR | 19.9 | 20.15 | 19.6 | 19.95 | 19.95 | -0.25 (-1.24%) | 23,043 |
| 29 May 2012 | INR | 19.85 | 20.6 | 19.85 | 20.2 | 20.2 | +0.25 (+1.25%) | 29,654 |
| 28 May 2012 | INR | 19.7 | 20.1 | 19.4 | 19.95 | 19.95 | +0.6 (+3.10%) | 21,999 |
| 25 May 2012 | INR | 19.5 | 19.85 | 19.35 | 19.35 | 19.35 | -0.3 (-1.53%) | 11,142 |
| 24 May 2012 | INR | 19.6 | 20.15 | 19.5 | 19.65 | 19.65 | -0.05 (-0.25%) | 24,383 |
| 23 May 2012 | INR | 19.75 | 20.2 | 19.5 | 19.7 | 19.7 | -0.15 (-0.76%) | 9,954 |
| 22 May 2012 | INR | 19.6 | 20.35 | 19.6 | 19.85 | 19.85 | +0.4 (+2.06%) | 22,169 |
| 21 May 2012 | INR | 19.95 | 20 | 19.45 | 19.45 | 19.45 | -0.35 (-1.77%) | 10,519 |
| 18 May 2012 | INR | 19.3 | 20.15 | 19 | 19.8 | 19.8 | -0.65 (-3.18%) | 45,808 |
| 17 May 2012 | INR | 21.25 | 21.85 | 20 | 20.45 | 20.45 | -0.65 (-3.08%) | 35,209 |
| 16 May 2012 | INR | 20.45 | 21.55 | 20 | 21.1 | 21.1 | +0.8 (+3.94%) | 88,379 |
| 15 May 2012 | INR | 19.2 | 21 | 19.2 | 20.3 | 20.3 | +0.9 (+4.64%) | 138,172 |
| 14 May 2012 | INR | 18.6 | 19.65 | 18.6 | 19.4 | 19.4 | +0.4 (+2.11%) | 34,592 |
| 11 May 2012 | INR | 19.2 | 19.2 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 23,298 |
| 10 May 2012 | INR | 19.2 | 19.2 | 18.8 | 19.05 | 19.05 | +0.15 (+0.79%) | 16,385 |
| 9 May 2012 | INR | 18.5 | 19.25 | 18.35 | 18.9 | 18.9 | -0.05 (-0.26%) | 25,680 |
| 8 May 2012 | INR | 19.35 | 19.75 | 18.85 | 18.95 | 18.95 | -0.55 (-2.82%) | 88,348 |
| 7 May 2012 | INR | 18.5 | 19.9 | 18.1 | 19.5 | 19.5 | +0.55 (+2.90%) | 30,488 |
| 4 May 2012 | INR | 19.5 | 19.5 | 18.25 | 18.95 | 18.95 | -0.1 (-0.52%) | 61,895 |
| 3 May 2012 | INR | 19.55 | 19.9 | 18.9 | 19.05 | 19.05 | -0.45 (-2.31%) | 12,452 |
| 2 May 2012 | INR | 19.85 | 20.2 | 19.35 | 19.5 | 19.5 | -0.25 (-1.27%) | 21,363 |
| 30 Apr 2012 | INR | 20.1 | 20.3 | 19.6 | 19.75 | 19.75 | -0.3 (-1.50%) | 14,026 |
| 28 Apr 2012 | INR | 19.5 | 20.75 | 19.2 | 20.05 | 20.05 | +1.05 (+5.53%) | 75,456 |
| 27 Apr 2012 | INR | 19.6 | 19.8 | 18.8 | 19 | 19 | -0.5 (-2.56%) | 24,018 |
| 26 Apr 2012 | INR | 19.8 | 19.8 | 19.45 | 19.5 | 19.5 | 0.0 (0.0%) | 7,464 |
| 25 Apr 2012 | INR | 19.8 | 20 | 18.8 | 19.5 | 19.5 | -0.7 (-3.47%) | 52,062 |
| 24 Apr 2012 | INR | 19.6 | 20.2 | 19.5 | 20.2 | 20.2 | +0.7 (+3.59%) | 39,119 |
| 23 Apr 2012 | INR | 20.8 | 21.1 | 19.5 | 19.5 | 19.5 | -1.35 (-6.47%) | 44,234 |
| 20 Apr 2012 | INR | 20.75 | 21 | 20.4 | 20.85 | 20.85 | 0.0 (0.0%) | 14,973 |
| 19 Apr 2012 | INR | 20.5 | 21.25 | 20.25 | 20.85 | 20.85 | -0.05 (-0.24%) | 47,867 |
