| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 54 | 55.6 | 50 | 50 | 50 | -0.15 (-0.30%) | 1,080 |
| 30 May 2012 | INR | 50 | 52.55 | 47.8 | 50.15 | 50.15 | -0.6 (-1.18%) | 750 |
| 29 May 2012 | INR | 47 | 50.75 | 45.05 | 50.75 | 50.75 | +0.75 (+1.50%) | 753 |
| 28 May 2012 | INR | 48.05 | 50 | 47 | 50 | 50 | +1.05 (+2.15%) | 613 |
| 25 May 2012 | INR | 46.3 | 48.95 | 46.3 | 48.95 | 48.95 | +1.15 (+2.41%) | 238 |
| 24 May 2012 | INR | 47.95 | 50 | 46.3 | 47.8 | 47.8 | +2.8 (+6.22%) | 513 |
| 23 May 2012 | INR | 45.5 | 45.5 | 43 | 45 | 45 | -0.45 (-0.99%) | 200 |
| 22 May 2012 | INR | 51 | 53.65 | 45.45 | 45.45 | 45.45 | -2.35 (-4.92%) | 2,003 |
| 21 May 2012 | INR | 47 | 49.8 | 47 | 47.8 | 47.8 | -1.2 (-2.45%) | 421 |
| 18 May 2012 | INR | 49 | 49 | 49 | 49 | 49 | +0.05 (+0.10%) | 491 |
| 17 May 2012 | INR | 51.9 | 55.45 | 47.8 | 48.95 | 48.95 | +0.35 (+0.72%) | 1,454 |
| 16 May 2012 | INR | 52 | 52 | 48.15 | 48.6 | 48.6 | -1.4 (-2.80%) | 91 |
| 15 May 2012 | INR | 48.5 | 50 | 48 | 50 | 50 | +1.5 (+3.09%) | 621 |
| 14 May 2012 | INR | 49 | 49 | 48.5 | 48.5 | 48.5 | -0.1 (-0.21%) | 150 |
| 11 May 2012 | INR | 51 | 51 | 48.35 | 48.6 | 48.6 | -0.45 (-0.92%) | 1,026 |
| 10 May 2012 | INR | 53.65 | 53.65 | 49 | 49.05 | 49.05 | -0.95 (-1.90%) | 372 |
| 9 May 2012 | INR | 53.65 | 53.65 | 50 | 50 | 50 | -0.95 (-1.86%) | 191 |
| 8 May 2012 | INR | 55 | 55 | 50.55 | 50.95 | 50.95 | -0.2 (-0.39%) | 1,441 |
| 7 May 2012 | INR | 56.65 | 56.65 | 51.15 | 51.15 | 51.15 | +0.15 (+0.29%) | 220 |
| 4 May 2012 | INR | 52.05 | 52.7 | 51 | 51 | 51 | -2.55 (-4.76%) | 620 |
| 3 May 2012 | INR | 52 | 53.8 | 52 | 53.55 | 53.55 | -0.45 (-0.83%) | 538 |
| 2 May 2012 | INR | 55.9 | 55.9 | 53 | 54 | 54 | +0.5 (+0.93%) | 1,913 |
| 30 Apr 2012 | INR | 52 | 54.45 | 52 | 53.5 | 53.5 | 0.0 (0.0%) | 1,055 |
| 28 Apr 2012 | INR | 53.05 | 53.5 | 53.05 | 53.5 | 53.5 | -1.85 (-3.34%) | 50 |
| 27 Apr 2012 | INR | 57.1 | 57.1 | 55 | 55.35 | 55.35 | +1.1 (+2.03%) | 1,656 |
| 26 Apr 2012 | INR | 57 | 57 | 53.75 | 54.25 | 54.25 | +0.25 (+0.46%) | 9,162 |
| 25 Apr 2012 | INR | 56.9 | 56.9 | 53.3 | 54 | 54 | -1.5 (-2.70%) | 601 |
| 24 Apr 2012 | INR | 54.25 | 56.7 | 50.55 | 55.5 | 55.5 | +3.55 (+6.83%) | 6,317 |
| 23 Apr 2012 | INR | 51.85 | 56.95 | 51.85 | 51.95 | 51.95 | -1.3 (-2.44%) | 2,881 |
| 20 Apr 2012 | INR | 55.25 | 55.25 | 53.2 | 53.25 | 53.25 | -0.4 (-0.75%) | 1,315 |
