| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | INR | 59.5 | 59.85 | 58.05 | 59 | 59 | +1 (+1.72%) | 2,033 |
| 4 Jun 2012 | INR | 57.1 | 61.3 | 57.1 | 58 | 58 | -1.05 (-1.78%) | 1,525 |
| 1 Jun 2012 | INR | 57.05 | 60.5 | 57.05 | 59.05 | 59.05 | +0.9 (+1.55%) | 3,688 |
| 31 May 2012 | INR | 59.3 | 59.5 | 58.15 | 58.15 | 58.15 | +0.5 (+0.87%) | 1,483 |
| 30 May 2012 | INR | 58.55 | 59.3 | 57.65 | 57.65 | 57.65 | -0.85 (-1.45%) | 1,313 |
| 29 May 2012 | INR | 59 | 60 | 57.6 | 58.5 | 58.5 | -0.5 (-0.85%) | 5,297 |
| 28 May 2012 | INR | 58.25 | 59.9 | 58.2 | 59 | 59 | +0.25 (+0.43%) | 1,663 |
| 25 May 2012 | INR | 59.15 | 60 | 57.5 | 58.75 | 58.75 | -0.7 (-1.18%) | 3,397 |
| 24 May 2012 | INR | 58.2 | 60.45 | 57.5 | 59.45 | 59.45 | +1.45 (+2.50%) | 184,838 |
| 23 May 2012 | INR | 58 | 61.7 | 57 | 58 | 58 | -1.45 (-2.44%) | 1,725 |
| 22 May 2012 | INR | 59 | 60 | 58.75 | 59.45 | 59.45 | +0.45 (+0.76%) | 1,177 |
| 21 May 2012 | INR | 60 | 61 | 58.75 | 59 | 59 | -2.3 (-3.75%) | 2,381 |
| 18 May 2012 | INR | 58 | 61.3 | 58 | 61.3 | 61.3 | +3 (+5.15%) | 2,762 |
| 17 May 2012 | INR | 59.75 | 60 | 57.1 | 58.3 | 58.3 | +0.6 (+1.04%) | 5,531 |
| 16 May 2012 | INR | 59 | 59.05 | 56 | 57.7 | 57.7 | -2.05 (-3.43%) | 10,094 |
| 15 May 2012 | INR | 62.05 | 63.5 | 59.05 | 59.75 | 59.75 | -3.9 (-6.13%) | 14,157 |
| 14 May 2012 | INR | 63 | 65.1 | 63 | 63.65 | 63.65 | -0.3 (-0.47%) | 2,569 |
| 11 May 2012 | INR | 62.5 | 64 | 61.55 | 63.95 | 63.95 | +1.05 (+1.67%) | 486 |
| 10 May 2012 | INR | 60.7 | 64.4 | 59.5 | 62.9 | 62.9 | +2.9 (+4.83%) | 6,321 |
| 9 May 2012 | INR | 68 | 68 | 58.5 | 60 | 60 | -8.75 (-12.73%) | 69,236 |
| 8 May 2012 | INR | 69 | 70 | 67 | 68.75 | 68.75 | +1.5 (+2.23%) | 1,120 |
| 7 May 2012 | INR | 68.9 | 68.9 | 67 | 67.25 | 67.25 | -2 (-2.89%) | 2,333 |
| 4 May 2012 | INR | 69.5 | 70.95 | 69.25 | 69.25 | 69.25 | -1 (-1.42%) | 13,065 |
| 3 May 2012 | INR | 70 | 70.5 | 69.5 | 70.25 | 70.25 | +1.15 (+1.66%) | 4,163 |
| 2 May 2012 | INR | 71 | 71 | 69.1 | 69.1 | 69.1 | -0.9 (-1.29%) | 926 |
| 30 Apr 2012 | INR | 69.6 | 71 | 69.6 | 70 | 70 | +0.5 (+0.72%) | 7,929 |
| 28 Apr 2012 | INR | 69.5 | 69.5 | 69.5 | 69.5 | 69.5 | -1.4 (-1.97%) | 200 |
| 27 Apr 2012 | INR | 70 | 71.8 | 67.55 | 70.9 | 70.9 | -0.4 (-0.56%) | 6,065 |
| 26 Apr 2012 | INR | 69 | 71.3 | 69 | 71.3 | 71.3 | +3.05 (+4.47%) | 1,830 |
| 25 Apr 2012 | INR | 70 | 70.15 | 68.2 | 68.25 | 68.25 | -2.25 (-3.19%) | 2,012 |
