| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | +0.55 (+1.76%) | 1 |
| 11 Jun 2012 | INR | 29.45 | 32.45 | 29.45 | 31.2 | 31.2 | +0.25 (+0.81%) | 171 |
| 8 Jun 2012 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.55 (-4.77%) | 20 |
| 7 Jun 2012 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 6 Jun 2012 | INR | 32.3 | 33.65 | 30.7 | 32.5 | 32.5 | +0.2 (+0.62%) | 964 |
| 5 Jun 2012 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | +0.8 (+2.54%) | 116 |
| 4 Jun 2012 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 1 Jun 2012 | INR | 33.25 | 33.25 | 31.5 | 31.5 | 31.5 | -0.3 (-0.94%) | 502 |
| 31 May 2012 | INR | 31.8 | 32.5 | 31.8 | 31.8 | 31.8 | -1.6 (-4.79%) | 880 |
| 30 May 2012 | INR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | +1.4 (+4.38%) | 1 |
| 29 May 2012 | INR | 29.25 | 32 | 29.25 | 32 | 32 | +1.25 (+4.07%) | 43 |
| 28 May 2012 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.6 (-4.95%) | 450 |
| 25 May 2012 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.65 (-4.85%) | 103 |
| 24 May 2012 | INR | 31.7 | 34.5 | 31.7 | 34 | 34 | +0.65 (+1.95%) | 3 |
| 23 May 2012 | INR | 31.55 | 33.75 | 31.55 | 33.35 | 33.35 | +0.15 (+0.45%) | 102 |
| 22 May 2012 | INR | 33.85 | 33.85 | 32 | 33.2 | 33.2 | +0.05 (+0.15%) | 4,036 |
| 21 May 2012 | INR | 32.1 | 33.35 | 32.1 | 33.15 | 33.15 | -0.6 (-1.78%) | 6 |
| 18 May 2012 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | +1.25 (+3.85%) | 4 |
| 17 May 2012 | INR | 31 | 32.95 | 30.85 | 32.5 | 32.5 | +0.05 (+0.15%) | 4,242 |
| 16 May 2012 | INR | 29.45 | 32.45 | 29.45 | 32.45 | 32.45 | +1.5 (+4.85%) | 301 |
| 15 May 2012 | INR | 31 | 32 | 30.45 | 30.95 | 30.95 | -1.05 (-3.28%) | 3,651 |
| 14 May 2012 | INR | 32 | 32 | 32 | 32 | 32 | -1.25 (-3.76%) | 25 |
| 11 May 2012 | INR | 34 | 34.75 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 14,950 |
| 10 May 2012 | INR | 37.95 | 37.95 | 34.8 | 34.95 | 34.95 | -1.65 (-4.51%) | 35,474 |
| 9 May 2012 | INR | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | -1.9 (-4.94%) | 476 |
| 8 May 2012 | INR | 36.8 | 38.5 | 36.8 | 38.5 | 38.5 | +0.5 (+1.32%) | 201 |
| 7 May 2012 | INR | 39.4 | 39.4 | 38 | 38 | 38 | +0.1 (+0.26%) | 85,811 |
| 4 May 2012 | INR | 39.9 | 39.9 | 37.4 | 37.9 | 37.9 | -1.45 (-3.68%) | 8,026 |
| 3 May 2012 | INR | 40.85 | 40.85 | 38.25 | 39.35 | 39.35 | +0.2 (+0.51%) | 302 |
| 2 May 2012 | INR | 36.55 | 39.95 | 36.5 | 39.15 | 39.15 | +1.1 (+2.89%) | 5,720 |
