| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 8 | 8.25 | 7.55 | 7.6 | 7.6 | -0.3 (-3.80%) | 37,094 |
| 31 May 2012 | INR | 7.8 | 8.15 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 8,892 |
| 30 May 2012 | INR | 8.05 | 8.25 | 8 | 8 | 8 | -0.15 (-1.84%) | 25,282 |
| 29 May 2012 | INR | 8 | 8.5 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 6,767 |
| 28 May 2012 | INR | 8.2 | 8.45 | 8 | 8.15 | 8.15 | -0.2 (-2.40%) | 23,850 |
| 25 May 2012 | INR | 8.2 | 8.45 | 8.05 | 8.35 | 8.35 | +0.3 (+3.73%) | 12,692 |
| 24 May 2012 | INR | 7.9 | 8.2 | 7.65 | 8.05 | 8.05 | +0.2 (+2.55%) | 41,851 |
| 23 May 2012 | INR | 7.75 | 8 | 7.5 | 7.85 | 7.85 | +0.1 (+1.29%) | 27,069 |
| 22 May 2012 | INR | 7.9 | 8.15 | 7.7 | 7.75 | 7.75 | -0.15 (-1.90%) | 5,183 |
| 21 May 2012 | INR | 8 | 8.05 | 7.75 | 7.9 | 7.9 | -0.25 (-3.07%) | 25,028 |
| 18 May 2012 | INR | 8 | 8.25 | 7.95 | 8.15 | 8.15 | -0.2 (-2.40%) | 25,590 |
| 17 May 2012 | INR | 8.35 | 8.5 | 8.2 | 8.35 | 8.35 | -0.1 (-1.18%) | 8,440 |
| 16 May 2012 | INR | 8.65 | 8.65 | 8.25 | 8.45 | 8.45 | -0.2 (-2.31%) | 17,802 |
| 15 May 2012 | INR | 8.55 | 8.7 | 8.15 | 8.65 | 8.65 | +0.15 (+1.76%) | 20,212 |
| 14 May 2012 | INR | 9.15 | 9.2 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 14,850 |
| 11 May 2012 | INR | 8.95 | 9 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 8,836 |
| 10 May 2012 | INR | 9 | 9.3 | 8.65 | 8.9 | 8.9 | 0.0 (0.0%) | 20,437 |
| 9 May 2012 | INR | 9 | 9.35 | 8.75 | 8.9 | 8.9 | -0.2 (-2.20%) | 9,280 |
| 8 May 2012 | INR | 9.5 | 9.75 | 9 | 9.1 | 9.1 | -0.3 (-3.19%) | 65,368 |
| 7 May 2012 | INR | 9.45 | 9.45 | 9.15 | 9.4 | 9.4 | -0.2 (-2.08%) | 31,286 |
| 4 May 2012 | INR | 10 | 10.25 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 100,095 |
| 3 May 2012 | INR | 10 | 10.35 | 9.6 | 10.1 | 10.1 | +0.2 (+2.02%) | 39,314 |
| 2 May 2012 | INR | 9.55 | 9.9 | 9.4 | 9.9 | 9.9 | +0.45 (+4.76%) | 85,950 |
| 30 Apr 2012 | INR | 9.4 | 10.1 | 9.3 | 9.45 | 9.45 | -0.3 (-3.08%) | 95,934 |
| 28 Apr 2012 | INR | 9.75 | 9.75 | 9.15 | 9.75 | 9.75 | +0.45 (+4.84%) | 42,234 |
| 27 Apr 2012 | INR | 9 | 9.3 | 9 | 9.3 | 9.3 | +0.4 (+4.49%) | 129,851 |
| 26 Apr 2012 | INR | 9 | 9.15 | 8.6 | 8.9 | 8.9 | -0.05 (-0.56%) | 13,655 |
| 25 Apr 2012 | INR | 8.8 | 9.2 | 8.8 | 8.95 | 8.95 | -0.05 (-0.56%) | 26,686 |
| 24 Apr 2012 | INR | 8.6 | 9.15 | 8.6 | 9 | 9 | 0.0 (0.0%) | 10,477 |
| 23 Apr 2012 | INR | 9.25 | 9.25 | 8.9 | 9 | 9 | -0.15 (-1.64%) | 39,646 |
