| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 246.555 | 256.005 | 246.555 | 246.555 | 164.37 | -12.945 (-4.99%) | 74,298 |
| 31 May 2012 | INR | 273 | 273 | 259.5 | 259.5 | 173 | -13.65 (-5.00%) | 42,043 |
| 30 May 2012 | INR | 259.995 | 282.855 | 259.995 | 273.15 | 182.1 | +3.75 (+1.39%) | 93,141 |
| 29 May 2012 | INR | 270.945 | 278.895 | 266.1 | 269.4 | 179.6 | -0.705 (-0.26%) | 13,264 |
| 28 May 2012 | INR | 265.005 | 274.95 | 256.5 | 270.105 | 180.07 | +5.25 (+1.98%) | 5,718 |
| 25 May 2012 | INR | 264 | 267.45 | 255.105 | 264.855 | 176.57 | +4.755 (+1.83%) | 5,347 |
| 24 May 2012 | INR | 260.205 | 265.005 | 260.1 | 260.1 | 173.4 | -1.305 (-0.50%) | 1,117 |
| 23 May 2012 | INR | 264.9 | 267.3 | 259.905 | 261.405 | 174.27 | -6.69 (-2.50%) | 3,831 |
| 22 May 2012 | INR | 263.955 | 269.955 | 263.955 | 268.095 | 178.73 | +10.995 (+4.28%) | 26,185 |
| 21 May 2012 | INR | 245.055 | 257.1 | 245.055 | 257.1 | 171.4 | +12.195 (+4.98%) | 1,644 |
| 18 May 2012 | INR | 244.245 | 244.995 | 238.005 | 244.905 | 163.27 | -0.6 (-0.24%) | 5,908 |
| 17 May 2012 | INR | 252.105 | 252.105 | 243.045 | 245.505 | 163.67 | +5.355 (+2.23%) | 568 |
| 16 May 2012 | INR | 240 | 240.15 | 237.255 | 240.15 | 160.1 | -8.655 (-3.48%) | 2,088 |
| 15 May 2012 | INR | 241.995 | 248.805 | 241.995 | 248.805 | 165.87 | +6.21 (+2.56%) | 408 |
| 14 May 2012 | INR | 240 | 255.495 | 240 | 242.595 | 161.73 | -1.56 (-0.64%) | 2,070 |
| 11 May 2012 | INR | 250.005 | 250.005 | 240 | 244.155 | 162.77 | -5.85 (-2.34%) | 7,929 |
| 10 May 2012 | INR | 249.195 | 254.895 | 244.095 | 250.005 | 166.67 | -3.645 (-1.44%) | 5,541 |
| 9 May 2012 | INR | 255.255 | 258.705 | 253.005 | 253.65 | 169.1 | -1.395 (-0.55%) | 2,758 |
| 8 May 2012 | INR | 262.005 | 265.005 | 253.005 | 255.045 | 170.03 | -11.055 (-4.15%) | 13,629 |
| 7 May 2012 | INR | 266.4 | 271.005 | 262.095 | 266.1 | 177.4 | -4.545 (-1.68%) | 15,252 |
| 4 May 2012 | INR | 280.995 | 286.2 | 265.995 | 270.645 | 180.43 | -2.055 (-0.75%) | 9,172 |
| 3 May 2012 | INR | 274.5 | 275.745 | 272.55 | 272.7 | 181.8 | -1.605 (-0.59%) | 1,744 |
| 2 May 2012 | INR | 271.995 | 274.995 | 271.995 | 274.305 | 182.87 | +2.7 (+0.99%) | 2,748 |
| 30 Apr 2012 | INR | 271.995 | 273.9 | 271.155 | 271.605 | 181.07 | -136.395 (-33.43%) | 2,808 |
| 28 Apr 2012 | INR | 408 | 408 | 408 | 408 | 272 | +135.705 (+49.84%) | 10 |
| 27 Apr 2012 | INR | 272.505 | 276 | 271.995 | 272.295 | 181.53 | +4.395 (+1.64%) | 2,233 |
| 26 Apr 2012 | INR | 267 | 275.895 | 265.005 | 267.9 | 178.6 | -3.855 (-1.42%) | 7,863 |
| 25 Apr 2012 | INR | 274.005 | 277.5 | 271.005 | 271.755 | 181.17 | -0.24 (-0.09%) | 7,770 |
| 24 Apr 2012 | INR | 272.1 | 274.995 | 268.155 | 271.995 | 181.33 | -1.26 (-0.46%) | 12,829 |
| 23 Apr 2012 | INR | 274.995 | 279.855 | 270.555 | 273.255 | 182.17 | -1.8 (-0.65%) | 18,921 |
