| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 23.5 | 23.5 | 22.1 | 22.6 | 22.6 | -0.55 (-2.38%) | 4,329 |
| 30 May 2012 | INR | 23.1 | 23.95 | 22.55 | 23.15 | 23.15 | -0.15 (-0.64%) | 1,159 |
| 29 May 2012 | INR | 23.15 | 23.35 | 23.15 | 23.3 | 23.3 | -0.5 (-2.10%) | 2,082 |
| 28 May 2012 | INR | 23.9 | 24 | 23.1 | 23.8 | 23.8 | +0.55 (+2.37%) | 544 |
| 25 May 2012 | INR | 22.5 | 24 | 22.5 | 23.25 | 23.25 | +0.6 (+2.65%) | 7,196 |
| 24 May 2012 | INR | 22 | 23.25 | 22 | 22.65 | 22.65 | -0.85 (-3.62%) | 4,615 |
| 23 May 2012 | INR | 22.5 | 23.5 | 22 | 23.5 | 23.5 | +0.4 (+1.73%) | 1,700 |
| 22 May 2012 | INR | 24.9 | 24.9 | 22 | 23.1 | 23.1 | -0.4 (-1.70%) | 3,382 |
| 21 May 2012 | INR | 23.55 | 23.55 | 23.05 | 23.5 | 23.5 | -0.5 (-2.08%) | 1,680 |
| 18 May 2012 | INR | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 50 |
| 17 May 2012 | INR | 24.95 | 24.95 | 24 | 24 | 24 | +0.55 (+2.35%) | 151 |
| 16 May 2012 | INR | 27.45 | 27.45 | 22.8 | 23.45 | 23.45 | -0.65 (-2.70%) | 6,934 |
| 15 May 2012 | INR | 28 | 28 | 23.3 | 24.1 | 24.1 | +0.1 (+0.42%) | 3,693 |
| 14 May 2012 | INR | 24.65 | 28.5 | 24 | 24 | 24 | -0.6 (-2.44%) | 1,319 |
| 11 May 2012 | INR | 26.2 | 26.2 | 24.25 | 24.6 | 24.6 | +0.15 (+0.61%) | 1,238 |
| 10 May 2012 | INR | 24.5 | 26.4 | 24.15 | 24.45 | 24.45 | -0.85 (-3.36%) | 3,776 |
| 9 May 2012 | INR | 23 | 25.45 | 23 | 25.3 | 25.3 | +0.8 (+3.27%) | 514 |
| 8 May 2012 | INR | 23.75 | 25.95 | 23.7 | 24.5 | 24.5 | -0.3 (-1.21%) | 1,712 |
| 7 May 2012 | INR | 24 | 25 | 24 | 24.8 | 24.8 | +0.4 (+1.64%) | 1,261 |
| 4 May 2012 | INR | 25.5 | 25.5 | 24.15 | 24.4 | 24.4 | -1.1 (-4.31%) | 4,684 |
| 3 May 2012 | INR | 25.55 | 25.7 | 25.5 | 25.5 | 25.5 | +0.1 (+0.39%) | 850 |
| 2 May 2012 | INR | 26 | 26 | 25.4 | 25.4 | 25.4 | -0.6 (-2.31%) | 563 |
| 30 Apr 2012 | INR | 25 | 26.4 | 24.65 | 26 | 26 | +1 (+4%) | 2,518 |
| 28 Apr 2012 | INR | 24 | 25.1 | 24 | 25 | 25 | -0.1 (-0.40%) | 399 |
| 27 Apr 2012 | INR | 28.95 | 29 | 25 | 25.1 | 25.1 | -0.55 (-2.14%) | 5,399 |
| 26 Apr 2012 | INR | 25.1 | 26.7 | 25.1 | 25.65 | 25.65 | -0.45 (-1.72%) | 2,879 |
| 25 Apr 2012 | INR | 27.1 | 27.1 | 26.05 | 26.1 | 26.1 | -1.4 (-5.09%) | 607 |
| 24 Apr 2012 | INR | 28.5 | 28.5 | 27.5 | 27.5 | 27.5 | -1.4 (-4.84%) | 25 |
| 23 Apr 2012 | INR | 27.55 | 29.8 | 27.5 | 28.9 | 28.9 | -0.1 (-0.34%) | 770 |
| 20 Apr 2012 | INR | 28.15 | 29 | 28.15 | 29 | 29 | +0.45 (+1.58%) | 450 |
