| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 42.3 | 43.25 | 42.2 | 43.1 | 43.1 | +0.75 (+1.77%) | 31,701 |
| 18 May 2012 | INR | 42.25 | 42.5 | 42.05 | 42.35 | 42.35 | -0.15 (-0.35%) | 14,005 |
| 17 May 2012 | INR | 42.7 | 43.15 | 42.45 | 42.5 | 42.5 | -0.25 (-0.58%) | 16,572 |
| 16 May 2012 | INR | 42.65 | 43 | 42.4 | 42.75 | 42.75 | +0.05 (+0.12%) | 45,025 |
| 15 May 2012 | INR | 42.5 | 43.05 | 42.5 | 42.7 | 42.7 | -0.15 (-0.35%) | 47,517 |
| 14 May 2012 | INR | 43.4 | 43.4 | 42.5 | 42.85 | 42.85 | -0.1 (-0.23%) | 27,602 |
| 11 May 2012 | INR | 42.95 | 43.15 | 42.4 | 42.95 | 42.95 | -0.15 (-0.35%) | 28,144 |
| 10 May 2012 | INR | 43.4 | 43.5 | 42.85 | 43.1 | 43.1 | -0.15 (-0.35%) | 28,204 |
| 9 May 2012 | INR | 43.8 | 43.9 | 42.7 | 43.25 | 43.25 | -0.5 (-1.14%) | 40,534 |
| 8 May 2012 | INR | 44 | 44.5 | 43.55 | 43.75 | 43.75 | -0.05 (-0.11%) | 46,600 |
| 7 May 2012 | INR | 43.1 | 43.95 | 42.5 | 43.8 | 43.8 | +0.4 (+0.92%) | 54,236 |
| 4 May 2012 | INR | 43.25 | 44.45 | 43.1 | 43.4 | 43.4 | -1.05 (-2.36%) | 71,651 |
| 3 May 2012 | INR | 44.2 | 44.8 | 43 | 44.45 | 44.45 | -1.1 (-2.41%) | 98,034 |
| 2 May 2012 | INR | 44.55 | 45.7 | 44.55 | 45.55 | 45.55 | +0.95 (+2.13%) | 98,260 |
| 30 Apr 2012 | INR | 43.95 | 44.75 | 43.55 | 44.6 | 44.6 | +0.85 (+1.94%) | 54,103 |
| 28 Apr 2012 | INR | 43.55 | 43.9 | 43.5 | 43.75 | 43.75 | +0.1 (+0.23%) | 9,087 |
| 27 Apr 2012 | INR | 44.8 | 45.45 | 43.5 | 43.65 | 43.65 | -0.3 (-0.68%) | 58,444 |
| 26 Apr 2012 | INR | 44.65 | 44.7 | 43.85 | 43.95 | 43.95 | -0.7 (-1.57%) | 69,757 |
| 25 Apr 2012 | INR | 44 | 46.4 | 44 | 44.65 | 44.65 | -1.1 (-2.40%) | 174,134 |
| 24 Apr 2012 | INR | 46.35 | 46.35 | 45.4 | 45.75 | 45.75 | -0.45 (-0.97%) | 121,993 |
| 23 Apr 2012 | INR | 46.9 | 48 | 45.85 | 46.2 | 46.2 | -0.65 (-1.39%) | 98,431 |
| 20 Apr 2012 | INR | 47.05 | 47.5 | 46.6 | 46.85 | 46.85 | -0.1 (-0.21%) | 73,115 |
| 19 Apr 2012 | INR | 47.15 | 47.45 | 46.75 | 46.95 | 46.95 | -0.15 (-0.32%) | 60,400 |
| 18 Apr 2012 | INR | 46.75 | 47.55 | 46.55 | 47.1 | 47.1 | +0.5 (+1.07%) | 131,452 |
| 17 Apr 2012 | INR | 45.9 | 46.75 | 45.55 | 46.6 | 46.6 | +0.45 (+0.98%) | 55,125 |
| 16 Apr 2012 | INR | 45.55 | 46.3 | 45.25 | 46.15 | 46.15 | +0.45 (+0.98%) | 48,552 |
| 13 Apr 2012 | INR | 47 | 47.2 | 45.6 | 45.7 | 45.7 | -1.1 (-2.35%) | 128,470 |
| 12 Apr 2012 | INR | 45.5 | 47.6 | 45.5 | 46.8 | 46.8 | +1.5 (+3.31%) | 379,248 |
| 11 Apr 2012 | INR | 45.35 | 45.7 | 44.75 | 45.3 | 45.3 | -0.15 (-0.33%) | 69,868 |
| 10 Apr 2012 | INR | 45.6 | 45.85 | 45.35 | 45.45 | 45.45 | -0.05 (-0.11%) | 56,854 |
