| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 56.8 | 57.4 | 55 | 55.05 | 55.05 | -1.7 (-3.00%) | 805,561 |
| 28 May 2012 | INR | 56.5 | 57.2 | 55.55 | 56.75 | 56.75 | +1.65 (+2.99%) | 1,420,453 |
| 25 May 2012 | INR | 54 | 55.95 | 53 | 55.1 | 55.1 | +1.6 (+2.99%) | 1,715,725 |
| 24 May 2012 | INR | 52.2 | 53.75 | 51.85 | 53.5 | 53.5 | +1.65 (+3.18%) | 931,368 |
| 23 May 2012 | INR | 51.8 | 52.4 | 51.05 | 51.85 | 51.85 | +0.05 (+0.10%) | 845,969 |
| 22 May 2012 | INR | 53 | 54.1 | 51.6 | 51.8 | 51.8 | -0.25 (-0.48%) | 1,714,104 |
| 21 May 2012 | INR | 53.2 | 53.5 | 51.5 | 52.05 | 52.05 | -0.7 (-1.33%) | 2,132,531 |
| 18 May 2012 | INR | 50.5 | 53.15 | 50.2 | 52.75 | 52.75 | +0.85 (+1.64%) | 1,929,539 |
| 17 May 2012 | INR | 54.5 | 54.7 | 51.7 | 51.9 | 51.9 | -1.3 (-2.44%) | 1,314,211 |
| 16 May 2012 | INR | 54.95 | 54.95 | 52.7 | 53.2 | 53.2 | -3 (-5.34%) | 1,326,649 |
| 15 May 2012 | INR | 55.3 | 57 | 54.05 | 56.2 | 56.2 | +0.65 (+1.17%) | 1,493,571 |
| 14 May 2012 | INR | 59.4 | 60.05 | 55 | 55.55 | 55.55 | -3.1 (-5.29%) | 1,249,588 |
| 11 May 2012 | INR | 60.5 | 62.1 | 57 | 58.65 | 58.65 | -2.35 (-3.85%) | 1,834,098 |
| 10 May 2012 | INR | 61.6 | 63.9 | 60.55 | 61 | 61 | -0.6 (-0.97%) | 862,361 |
| 9 May 2012 | INR | 61 | 62.75 | 60 | 61.6 | 61.6 | +0.4 (+0.65%) | 768,077 |
| 8 May 2012 | INR | 65.9 | 67 | 60.65 | 61.2 | 61.2 | -2.8 (-4.38%) | 1,243,456 |
| 7 May 2012 | INR | 62.6 | 64.9 | 60.45 | 64 | 64 | +0.45 (+0.71%) | 1,441,532 |
| 4 May 2012 | INR | 66.95 | 67.25 | 63.1 | 63.55 | 63.55 | -3.9 (-5.78%) | 1,341,609 |
| 3 May 2012 | INR | 71.05 | 71.25 | 67.2 | 67.45 | 67.45 | -3.75 (-5.27%) | 732,453 |
| 2 May 2012 | INR | 74.75 | 74.85 | 70.7 | 71.2 | 71.2 | -2.7 (-3.65%) | 399,868 |
| 30 Apr 2012 | INR | 72.75 | 74.5 | 72.25 | 73.9 | 73.9 | +2.05 (+2.85%) | 472,643 |
| 28 Apr 2012 | INR | 70.35 | 72.7 | 69.25 | 71.85 | 71.85 | +1.9 (+2.72%) | 159,220 |
| 27 Apr 2012 | INR | 72.5 | 73.4 | 69.15 | 69.95 | 69.95 | -1.95 (-2.71%) | 897,819 |
| 26 Apr 2012 | INR | 75.1 | 75.15 | 71.05 | 71.9 | 71.9 | -2.85 (-3.81%) | 752,949 |
| 25 Apr 2012 | INR | 78 | 78.5 | 74.1 | 74.75 | 74.75 | -3.35 (-4.29%) | 800,009 |
| 24 Apr 2012 | INR | 79.45 | 80.05 | 77.6 | 78.1 | 78.1 | -1.05 (-1.33%) | 311,495 |
| 23 Apr 2012 | INR | 81.2 | 81.6 | 78.55 | 79.15 | 79.15 | -1.55 (-1.92%) | 346,196 |
| 20 Apr 2012 | INR | 81.7 | 82.2 | 80 | 80.7 | 80.7 | -0.85 (-1.04%) | 474,533 |
| 19 Apr 2012 | INR | 82.1 | 82.65 | 81.25 | 81.55 | 81.55 | -0.05 (-0.06%) | 436,793 |
| 18 Apr 2012 | INR | 83.7 | 84.8 | 81.15 | 81.6 | 81.6 | -1.55 (-1.86%) | 571,912 |
