| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 31.5 | 32.45 | 30.1 | 30.55 | 30.55 | -1.5 (-4.68%) | 5,119 |
| 30 May 2012 | INR | 33.9 | 34 | 31.45 | 32.05 | 32.05 | -2.15 (-6.29%) | 12,593 |
| 29 May 2012 | INR | 33 | 35.4 | 31.5 | 34.2 | 34.2 | +4.45 (+14.96%) | 119,974 |
| 28 May 2012 | INR | 30.1 | 30.1 | 28.7 | 29.75 | 29.75 | +0.25 (+0.85%) | 3,651 |
| 25 May 2012 | INR | 26.2 | 29.95 | 26.1 | 29.5 | 29.5 | +2.3 (+8.46%) | 10,734 |
| 24 May 2012 | INR | 25.3 | 27.75 | 25.3 | 27.2 | 27.2 | +0.5 (+1.87%) | 1,850 |
| 23 May 2012 | INR | 26 | 26.9 | 25.4 | 26.7 | 26.7 | -0.7 (-2.55%) | 757 |
| 22 May 2012 | INR | 25.6 | 27.4 | 25.6 | 27.4 | 27.4 | +1.8 (+7.03%) | 1,344 |
| 21 May 2012 | INR | 24.5 | 26.4 | 24.5 | 25.6 | 25.6 | +1.3 (+5.35%) | 8,619 |
| 18 May 2012 | INR | 26.5 | 26.5 | 23.1 | 24.3 | 24.3 | -1.6 (-6.18%) | 23,644 |
| 17 May 2012 | INR | 25 | 27 | 25 | 25.9 | 25.9 | -0.05 (-0.19%) | 4,005 |
| 16 May 2012 | INR | 25.4 | 26.85 | 25.4 | 25.95 | 25.95 | -0.05 (-0.19%) | 8,155 |
| 15 May 2012 | INR | 25.25 | 26.55 | 24.75 | 26 | 26 | +1 (+4%) | 8,206 |
| 14 May 2012 | INR | 26.05 | 26.45 | 24.6 | 25 | 25 | -1.8 (-6.72%) | 10,730 |
| 11 May 2012 | INR | 27 | 28.95 | 26 | 26.8 | 26.8 | -0.3 (-1.11%) | 1,811 |
| 10 May 2012 | INR | 28 | 29.5 | 27.05 | 27.1 | 27.1 | -1.1 (-3.90%) | 6,006 |
| 9 May 2012 | INR | 28 | 29.85 | 28 | 28.2 | 28.2 | -0.65 (-2.25%) | 15,469 |
| 8 May 2012 | INR | 28.65 | 29 | 28.65 | 28.85 | 28.85 | -0.15 (-0.52%) | 525 |
| 7 May 2012 | INR | 27.5 | 30.2 | 27.5 | 29 | 29 | -0.2 (-0.68%) | 6,670 |
| 4 May 2012 | INR | 29.85 | 30 | 29.15 | 29.2 | 29.2 | -0.7 (-2.34%) | 1,813 |
| 3 May 2012 | INR | 28.1 | 30.15 | 27.25 | 29.9 | 29.9 | +1.6 (+5.65%) | 9,533 |
| 2 May 2012 | INR | 28.5 | 29.3 | 28 | 28.3 | 28.3 | -0.25 (-0.88%) | 1,714 |
| 30 Apr 2012 | INR | 29.15 | 29.45 | 28.5 | 28.55 | 28.55 | -0.65 (-2.23%) | 3,352 |
| 28 Apr 2012 | INR | 29.05 | 29.5 | 28.8 | 29.2 | 29.2 | -1.15 (-3.79%) | 2,673 |
| 27 Apr 2012 | INR | 30 | 30.35 | 30 | 30.35 | 30.35 | +1.2 (+4.12%) | 2,260 |
| 26 Apr 2012 | INR | 30 | 30.5 | 29.15 | 29.15 | 29.15 | -1.3 (-4.27%) | 3,635 |
| 25 Apr 2012 | INR | 29.5 | 30.5 | 29.5 | 30.45 | 30.45 | 0.0 (0.0%) | 6,598 |
| 24 Apr 2012 | INR | 29.25 | 30.5 | 29.15 | 30.45 | 30.45 | +0.6 (+2.01%) | 7,128 |
| 23 Apr 2012 | INR | 30 | 30.8 | 29.5 | 29.85 | 29.85 | +0.2 (+0.67%) | 6,135 |
| 20 Apr 2012 | INR | 30.65 | 31 | 29.5 | 29.65 | 29.65 | -0.05 (-0.17%) | 4,902 |
