| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 32.6 | 35.4 | 31.5 | 34.2 | 34.2 | +1.8 (+5.56%) | 378,312 |
| 18 May 2012 | INR | 32.55 | 32.9 | 32.1 | 32.4 | 32.4 | -0.7 (-2.11%) | 146,778 |
| 17 May 2012 | INR | 33.4 | 33.7 | 32.9 | 33.1 | 33.1 | +0.05 (+0.15%) | 180,991 |
| 16 May 2012 | INR | 33 | 33.75 | 32.45 | 33.05 | 33.05 | -0.4 (-1.20%) | 142,520 |
| 15 May 2012 | INR | 32.95 | 34.4 | 32.45 | 33.45 | 33.45 | +0.15 (+0.45%) | 206,820 |
| 14 May 2012 | INR | 34.3 | 34.45 | 32.8 | 33.3 | 33.3 | -0.75 (-2.20%) | 162,614 |
| 11 May 2012 | INR | 36 | 36 | 33.7 | 34.05 | 34.05 | -1.5 (-4.22%) | 227,271 |
| 10 May 2012 | INR | 34.6 | 37 | 34.1 | 35.55 | 35.55 | +2.5 (+7.56%) | 1,045,274 |
| 9 May 2012 | INR | 33.9 | 34.1 | 32.6 | 33.05 | 33.05 | -1.2 (-3.50%) | 174,573 |
| 8 May 2012 | INR | 40 | 40 | 33.65 | 34.25 | 34.25 | -0.3 (-0.87%) | 317,133 |
| 7 May 2012 | INR | 34.25 | 34.7 | 33.3 | 34.55 | 34.55 | 0.0 (0.0%) | 149,955 |
| 4 May 2012 | INR | 35.15 | 35.7 | 34.35 | 34.55 | 34.55 | -1.1 (-3.09%) | 199,718 |
| 3 May 2012 | INR | 35.65 | 36.6 | 35.5 | 35.65 | 35.65 | -0.9 (-2.46%) | 150,568 |
| 2 May 2012 | INR | 44 | 44 | 35.1 | 36.55 | 36.55 | -0.5 (-1.35%) | 189,156 |
| 30 Apr 2012 | INR | 29.3 | 37.95 | 29.3 | 37.05 | 37.05 | +0.55 (+1.51%) | 283,151 |
| 28 Apr 2012 | INR | 30 | 36.75 | 30 | 36.5 | 36.5 | +0.25 (+0.69%) | 25,624 |
| 27 Apr 2012 | INR | 36.1 | 37.75 | 35.7 | 36.25 | 36.25 | -0.55 (-1.49%) | 171,611 |
| 26 Apr 2012 | INR | 36.2 | 37.8 | 36.2 | 36.8 | 36.8 | -0.35 (-0.94%) | 301,853 |
| 25 Apr 2012 | INR | 30.75 | 39 | 30.75 | 37.15 | 37.15 | -1.25 (-3.26%) | 189,125 |
| 24 Apr 2012 | INR | 40 | 40 | 38.35 | 38.4 | 38.4 | -0.2 (-0.52%) | 165,077 |
| 23 Apr 2012 | INR | 40.7 | 40.9 | 38.5 | 38.6 | 38.6 | -2 (-4.93%) | 257,937 |
| 20 Apr 2012 | INR | 41.5 | 41.8 | 40.3 | 40.6 | 40.6 | -1.05 (-2.52%) | 217,057 |
| 19 Apr 2012 | INR | 42.6 | 42.65 | 41.5 | 41.65 | 41.65 | -0.45 (-1.07%) | 166,672 |
| 18 Apr 2012 | INR | 42.6 | 43.3 | 41.9 | 42.1 | 42.1 | -0.3 (-0.71%) | 260,475 |
| 17 Apr 2012 | INR | 42.1 | 42.6 | 41.7 | 42.4 | 42.4 | +0.6 (+1.44%) | 254,909 |
| 16 Apr 2012 | INR | 41.7 | 42.2 | 41.3 | 41.8 | 41.8 | +0.1 (+0.24%) | 173,384 |
| 13 Apr 2012 | INR | 43.3 | 43.8 | 41.55 | 41.7 | 41.7 | -1.1 (-2.57%) | 352,457 |
| 12 Apr 2012 | INR | 42.9 | 43.7 | 42.45 | 42.8 | 42.8 | +0.25 (+0.59%) | 257,945 |
| 11 Apr 2012 | INR | 42.1 | 43.8 | 41.5 | 42.55 | 42.55 | 0.0 (0.0%) | 540,486 |
| 10 Apr 2012 | INR | 43 | 43.25 | 41.9 | 42.55 | 42.55 | -0.2 (-0.47%) | 258,509 |
