| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 27.35 | 27.9 | 26.9 | 27.25 | 27.25 | -0.35 (-1.27%) | 16,644 |
| 31 May 2012 | INR | 27.7 | 27.8 | 26.55 | 27.6 | 27.6 | -0.1 (-0.36%) | 18,402 |
| 30 May 2012 | INR | 27.65 | 27.95 | 27.65 | 27.7 | 27.7 | -0.3 (-1.07%) | 10,945 |
| 29 May 2012 | INR | 28.1 | 29.25 | 27.55 | 28 | 28 | -0.1 (-0.36%) | 57,658 |
| 28 May 2012 | INR | 29 | 29 | 27.55 | 28.1 | 28.1 | 0.0 (0.0%) | 17,923 |
| 25 May 2012 | INR | 27.05 | 28.5 | 27.05 | 28.1 | 28.1 | +0.3 (+1.08%) | 16,585 |
| 24 May 2012 | INR | 28.4 | 28.4 | 27.25 | 27.8 | 27.8 | +0.3 (+1.09%) | 83,446 |
| 23 May 2012 | INR | 27.15 | 28.05 | 27.05 | 27.5 | 27.5 | 0.0 (0.0%) | 35,450 |
| 22 May 2012 | INR | 27.5 | 27.9 | 26.9 | 27.5 | 27.5 | -0.1 (-0.36%) | 62,680 |
| 21 May 2012 | INR | 27.15 | 27.9 | 27 | 27.6 | 27.6 | +0.35 (+1.28%) | 10,095 |
| 18 May 2012 | INR | 27 | 27.4 | 26.55 | 27.25 | 27.25 | -0.15 (-0.55%) | 34,614 |
| 17 May 2012 | INR | 27.6 | 28 | 26.85 | 27.4 | 27.4 | -0.35 (-1.26%) | 59,914 |
| 16 May 2012 | INR | 27.1 | 27.9 | 27 | 27.75 | 27.75 | +0.2 (+0.73%) | 35,777 |
| 15 May 2012 | INR | 26.55 | 27.9 | 26.55 | 27.55 | 27.55 | +0.3 (+1.10%) | 16,194 |
| 14 May 2012 | INR | 27.4 | 28.65 | 27.05 | 27.25 | 27.25 | -0.75 (-2.68%) | 44,588 |
| 11 May 2012 | INR | 27.95 | 28.75 | 27.4 | 28 | 28 | -0.05 (-0.18%) | 36,747 |
| 10 May 2012 | INR | 28.5 | 29.15 | 27.6 | 28.05 | 28.05 | -0.3 (-1.06%) | 66,521 |
| 9 May 2012 | INR | 29.2 | 30.25 | 28.2 | 28.35 | 28.35 | -1.3 (-4.38%) | 53,023 |
| 8 May 2012 | INR | 30.55 | 30.95 | 29.5 | 29.65 | 29.65 | -0.75 (-2.47%) | 39,233 |
| 7 May 2012 | INR | 30.05 | 30.5 | 29.15 | 30.4 | 30.4 | +0.1 (+0.33%) | 325,028 |
| 4 May 2012 | INR | 30.4 | 31.35 | 30.15 | 30.3 | 30.3 | -0.9 (-2.88%) | 65,857 |
| 3 May 2012 | INR | 30.8 | 31.5 | 30.8 | 31.2 | 31.2 | +0.2 (+0.65%) | 43,557 |
| 2 May 2012 | INR | 30.75 | 31.5 | 30.65 | 31 | 31 | -0.05 (-0.16%) | 66,968 |
| 30 Apr 2012 | INR | 30.2 | 31.3 | 30.2 | 31.05 | 31.05 | +0.8 (+2.64%) | 42,151 |
| 28 Apr 2012 | INR | 30.5 | 31.3 | 27.15 | 30.25 | 30.25 | -0.55 (-1.79%) | 27,810 |
| 27 Apr 2012 | INR | 31 | 31.5 | 30 | 30.8 | 30.8 | -0.45 (-1.44%) | 49,935 |
| 26 Apr 2012 | INR | 31.9 | 31.9 | 30.9 | 31.25 | 31.25 | +0.65 (+2.12%) | 88,762 |
| 25 Apr 2012 | INR | 30.95 | 30.95 | 29.7 | 30.6 | 30.6 | +0.05 (+0.16%) | 62,873 |
| 24 Apr 2012 | INR | 31.8 | 32.25 | 29.7 | 30.55 | 30.55 | -1.7 (-5.27%) | 290,800 |
| 23 Apr 2012 | INR | 34.6 | 35 | 32 | 32.25 | 32.25 | -1.95 (-5.70%) | 100,696 |
