| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 18.7 | 19.62 | 18.7 | 18.94 | 18.94 | -0.63 (-3.22%) | 2,531 |
| 30 May 2012 | INR | 21.54 | 21.54 | 19.23 | 19.57 | 19.57 | -1.2 (-5.78%) | 2,621 |
| 29 May 2012 | INR | 20.44 | 21.06 | 19.76 | 20.77 | 20.77 | +0.86 (+4.32%) | 1,585 |
| 28 May 2012 | INR | 21.01 | 21.16 | 18.46 | 19.91 | 19.91 | -0.14 (-0.70%) | 3,820 |
| 25 May 2012 | INR | 18.94 | 20.1 | 18.8 | 20.05 | 20.05 | +0.48 (+2.45%) | 3,045 |
| 24 May 2012 | INR | 18.75 | 20.1 | 18.75 | 19.57 | 19.57 | +0.34 (+1.77%) | 854 |
| 23 May 2012 | INR | 20.15 | 20.19 | 18.46 | 19.23 | 19.23 | +0.09 (+0.47%) | 787 |
| 22 May 2012 | INR | 18.9 | 20.77 | 18.9 | 19.14 | 19.14 | +0.05 (+0.26%) | 774 |
| 21 May 2012 | INR | 19.95 | 20 | 18.99 | 19.09 | 19.09 | -0.62 (-3.15%) | 668 |
| 18 May 2012 | INR | 18.08 | 20.15 | 18.08 | 19.71 | 19.71 | +0.62 (+3.25%) | 572 |
| 17 May 2012 | INR | 19.09 | 19.67 | 18.9 | 19.09 | 19.09 | -0.09 (-0.47%) | 3,803 |
| 16 May 2012 | INR | 19.47 | 20.19 | 19.09 | 19.18 | 19.18 | -0.87 (-4.34%) | 5,610 |
| 15 May 2012 | INR | 20.92 | 21.06 | 19.33 | 20.05 | 20.05 | -0.1 (-0.50%) | 3,529 |
| 14 May 2012 | INR | 20.58 | 20.72 | 19.71 | 20.15 | 20.15 | -1.01 (-4.77%) | 1,357 |
| 11 May 2012 | INR | 20.48 | 21.54 | 20.24 | 21.16 | 21.16 | +0.39 (+1.88%) | 2,457 |
| 10 May 2012 | INR | 20.58 | 21.88 | 20.34 | 20.77 | 20.77 | -0.29 (-1.38%) | 2,055 |
| 9 May 2012 | INR | 21.73 | 21.97 | 20.48 | 21.06 | 21.06 | -0.87 (-3.97%) | 3,723 |
| 8 May 2012 | INR | 21.88 | 22.6 | 21.88 | 21.93 | 21.93 | 0.0 (0.0%) | 496 |
| 7 May 2012 | INR | 21.16 | 22.5 | 20.48 | 21.93 | 21.93 | +0.29 (+1.34%) | 2,681 |
| 4 May 2012 | INR | 22.36 | 23.56 | 21.4 | 21.64 | 21.64 | -1.3 (-5.67%) | 3,721 |
| 3 May 2012 | INR | 23.56 | 23.75 | 22.6 | 22.94 | 22.94 | +0.82 (+3.71%) | 4,568 |
| 2 May 2012 | INR | 22.07 | 23.03 | 22.02 | 22.12 | 22.12 | -0.86 (-3.74%) | 3,399 |
| 30 Apr 2012 | INR | 23.7 | 23.8 | 22.45 | 22.98 | 22.98 | -1.37 (-5.63%) | 1,065 |
| 28 Apr 2012 | INR | 22.4 | 24.35 | 22.25 | 24.35 | 24.35 | +2.57 (+11.80%) | 1,200 |
| 27 Apr 2012 | INR | 21.73 | 22.02 | 21.64 | 21.78 | 21.78 | -0.34 (-1.54%) | 775 |
| 26 Apr 2012 | INR | 22.6 | 22.94 | 22.12 | 22.12 | 22.12 | -0.48 (-2.12%) | 223 |
| 25 Apr 2012 | INR | 22.41 | 22.84 | 22.31 | 22.6 | 22.6 | -1.15 (-4.84%) | 1,152 |
| 24 Apr 2012 | INR | 21.49 | 23.75 | 21.44 | 23.75 | 23.75 | +1.73 (+7.86%) | 468 |
| 23 Apr 2012 | INR | 22.6 | 22.6 | 21.35 | 22.02 | 22.02 | -0.48 (-2.13%) | 1,372 |
| 20 Apr 2012 | INR | 22.5 | 22.6 | 22.5 | 22.5 | 22.5 | -0.24 (-1.06%) | 1,555 |
