| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 18.3 | 18.35 | 18.05 | 18.1 | 18.1 | -0.2 (-1.09%) | 1,886,324 |
| 31 May 2012 | INR | 18.8 | 18.95 | 18.05 | 18.3 | 18.3 | -0.5 (-2.66%) | 11,929,665 |
| 30 May 2012 | INR | 18.95 | 19 | 18.7 | 18.8 | 18.8 | -0.2 (-1.05%) | 1,684,091 |
| 29 May 2012 | INR | 19.05 | 19.15 | 18.85 | 19 | 19 | +0.05 (+0.26%) | 2,242,067 |
| 28 May 2012 | INR | 19.65 | 19.85 | 18.8 | 18.95 | 18.95 | +0.05 (+0.26%) | 6,567,559 |
| 25 May 2012 | INR | 18.2 | 19.45 | 18.15 | 18.9 | 18.9 | +0.75 (+4.13%) | 4,519,987 |
| 24 May 2012 | INR | 18.15 | 18.25 | 17.9 | 18.15 | 18.15 | +0.1 (+0.55%) | 1,196,096 |
| 23 May 2012 | INR | 18.15 | 18.25 | 17.95 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,233,641 |
| 22 May 2012 | INR | 18.2 | 18.35 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 1,446,968 |
| 21 May 2012 | INR | 17.75 | 18.2 | 17.75 | 18.1 | 18.1 | +0.35 (+1.97%) | 1,712,369 |
| 18 May 2012 | INR | 17.6 | 17.8 | 17.4 | 17.75 | 17.75 | +0.1 (+0.57%) | 2,423,395 |
| 17 May 2012 | INR | 17.15 | 18.25 | 17.15 | 17.65 | 17.65 | -0.25 (-1.40%) | 3,679,037 |
| 16 May 2012 | INR | 18.3 | 18.3 | 17.85 | 17.9 | 17.9 | -0.4 (-2.19%) | 3,714,739 |
| 15 May 2012 | INR | 18.2 | 18.35 | 18.05 | 18.3 | 18.3 | +0.05 (+0.27%) | 1,496,285 |
| 14 May 2012 | INR | 18.1 | 18.35 | 18.1 | 18.25 | 18.25 | +0.25 (+1.39%) | 3,620,225 |
| 11 May 2012 | INR | 18.1 | 18.15 | 17.85 | 18 | 18 | -0.05 (-0.28%) | 3,898,152 |
| 10 May 2012 | INR | 18.4 | 18.55 | 17.95 | 18.05 | 18.05 | -0.3 (-1.63%) | 5,856,468 |
| 9 May 2012 | INR | 18.5 | 18.6 | 18.2 | 18.35 | 18.35 | -0.2 (-1.08%) | 1,228,360 |
| 8 May 2012 | INR | 18.85 | 18.9 | 18.45 | 18.55 | 18.55 | -0.2 (-1.07%) | 5,348,920 |
| 7 May 2012 | INR | 18.3 | 18.9 | 17.95 | 18.75 | 18.75 | +0.45 (+2.46%) | 4,704,726 |
| 4 May 2012 | INR | 18.75 | 18.75 | 18.05 | 18.3 | 18.3 | -0.35 (-1.88%) | 3,135,612 |
| 3 May 2012 | INR | 18.5 | 18.85 | 18.5 | 18.65 | 18.65 | -0.15 (-0.80%) | 1,702,343 |
| 2 May 2012 | INR | 19.1 | 19.1 | 18.75 | 18.8 | 18.8 | -0.1 (-0.53%) | 1,952,940 |
| 30 Apr 2012 | INR | 18.6 | 19.05 | 18.2 | 18.9 | 18.9 | +0.05 (+0.27%) | 2,451,360 |
| 28 Apr 2012 | INR | 18.7 | 18.9 | 18.65 | 18.85 | 18.85 | +0.15 (+0.80%) | 217,901 |
| 27 Apr 2012 | INR | 18.85 | 18.9 | 18.65 | 18.7 | 18.7 | +0.05 (+0.27%) | 1,901,165 |
| 26 Apr 2012 | INR | 19.35 | 19.35 | 18.5 | 18.65 | 18.65 | -0.6 (-3.12%) | 9,827,832 |
| 25 Apr 2012 | INR | 19.35 | 19.4 | 19.05 | 19.25 | 19.25 | 0.0 (0.0%) | 2,780,851 |
| 24 Apr 2012 | INR | 19.25 | 19.3 | 19.05 | 19.25 | 19.25 | +0.1 (+0.52%) | 3,428,380 |
| 23 Apr 2012 | INR | 19.55 | 19.7 | 19.05 | 19.15 | 19.15 | -0.4 (-2.05%) | 2,417,775 |
