| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 42.55 | 43 | 41.5 | 41.9 | 41.9 | -1.1 (-2.56%) | 8,501 |
| 31 May 2012 | INR | 43 | 44 | 42.75 | 43 | 43 | -2 (-4.44%) | 28,529 |
| 30 May 2012 | INR | 46 | 46.95 | 43.65 | 45 | 45 | -0.2 (-0.44%) | 10,730 |
| 29 May 2012 | INR | 41.8 | 45.25 | 41.8 | 45.2 | 45.2 | +2.1 (+4.87%) | 20,793 |
| 28 May 2012 | INR | 43 | 43.95 | 42.3 | 43.1 | 43.1 | -0.7 (-1.60%) | 13,982 |
| 25 May 2012 | INR | 41.5 | 43.9 | 41.5 | 43.8 | 43.8 | +1.3 (+3.06%) | 2,416 |
| 24 May 2012 | INR | 42.75 | 42.75 | 40.8 | 42.5 | 42.5 | +1.35 (+3.28%) | 7,422 |
| 23 May 2012 | INR | 42.65 | 43.4 | 41.1 | 41.15 | 41.15 | -1.9 (-4.41%) | 14,487 |
| 22 May 2012 | INR | 43.8 | 43.85 | 42.5 | 43.05 | 43.05 | +0.15 (+0.35%) | 3,820 |
| 21 May 2012 | INR | 42.1 | 43.5 | 42.1 | 42.9 | 42.9 | +0.15 (+0.35%) | 2,229 |
| 18 May 2012 | INR | 42.65 | 44 | 42.6 | 42.75 | 42.75 | -1.2 (-2.73%) | 3,461 |
| 17 May 2012 | INR | 43.15 | 44 | 42.3 | 43.95 | 43.95 | +0.75 (+1.74%) | 4,238 |
| 16 May 2012 | INR | 44.4 | 45 | 43.05 | 43.2 | 43.2 | +0.05 (+0.12%) | 2,431 |
| 15 May 2012 | INR | 45 | 45 | 41.55 | 43.15 | 43.15 | -0.1 (-0.23%) | 1,682 |
| 14 May 2012 | INR | 43.1 | 43.85 | 42.55 | 43.25 | 43.25 | -0.35 (-0.80%) | 1,949 |
| 11 May 2012 | INR | 44 | 44.8 | 43.5 | 43.6 | 43.6 | -0.7 (-1.58%) | 17,471 |
| 10 May 2012 | INR | 44.55 | 45 | 44 | 44.3 | 44.3 | -0.35 (-0.78%) | 1,817 |
| 9 May 2012 | INR | 43.1 | 46.95 | 43 | 44.65 | 44.65 | -0.15 (-0.33%) | 17,347 |
| 8 May 2012 | INR | 44 | 45.7 | 44 | 44.8 | 44.8 | +0.55 (+1.24%) | 6,725 |
| 7 May 2012 | INR | 45 | 45.9 | 43 | 44.25 | 44.25 | -0.4 (-0.90%) | 8,851 |
| 4 May 2012 | INR | 46.85 | 46.95 | 44.4 | 44.65 | 44.65 | -0.35 (-0.78%) | 21,936 |
| 3 May 2012 | INR | 44.2 | 45.65 | 44.15 | 45 | 45 | -0.4 (-0.88%) | 2,859 |
| 2 May 2012 | INR | 45 | 45.9 | 44.1 | 45.4 | 45.4 | +0.75 (+1.68%) | 4,157 |
| 30 Apr 2012 | INR | 43.5 | 46.35 | 43.5 | 44.65 | 44.65 | +0.8 (+1.82%) | 3,700 |
| 28 Apr 2012 | INR | 44 | 45.9 | 43.6 | 43.85 | 43.85 | -1 (-2.23%) | 2,711 |
| 27 Apr 2012 | INR | 44.5 | 44.9 | 44.3 | 44.85 | 44.85 | -0.45 (-0.99%) | 1,842 |
| 26 Apr 2012 | INR | 43.45 | 46.35 | 43.45 | 45.3 | 45.3 | +0.9 (+2.03%) | 8,758 |
| 25 Apr 2012 | INR | 44.75 | 46.9 | 43.75 | 44.4 | 44.4 | -0.35 (-0.78%) | 23,702 |
| 24 Apr 2012 | INR | 48.95 | 48.95 | 44.75 | 44.75 | 44.75 | -2.35 (-4.99%) | 30,823 |
| 23 Apr 2012 | INR | 47.6 | 49.45 | 46.75 | 47.1 | 47.1 | -0.85 (-1.77%) | 17,994 |
