| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 46.25 | 49 | 46.25 | 48.5 | 48.5 | +1 (+2.11%) | 10,713 |
| 18 May 2012 | INR | 47.25 | 49 | 46.8 | 47.5 | 47.5 | -1 (-2.06%) | 12,686 |
| 17 May 2012 | INR | 49 | 50.8 | 48.3 | 48.5 | 48.5 | -0.3 (-0.61%) | 25,789 |
| 16 May 2012 | INR | 48.7 | 50 | 48.5 | 48.8 | 48.8 | -0.8 (-1.61%) | 16,496 |
| 15 May 2012 | INR | 49 | 50.5 | 48.1 | 49.6 | 49.6 | -0.8 (-1.59%) | 20,826 |
| 14 May 2012 | INR | 51.45 | 51.9 | 49.8 | 50.4 | 50.4 | -0.85 (-1.66%) | 46,483 |
| 11 May 2012 | INR | 52.25 | 53.75 | 50.8 | 51.25 | 51.25 | -2.05 (-3.85%) | 21,463 |
| 10 May 2012 | INR | 54.2 | 55.1 | 53.15 | 53.3 | 53.3 | -0.45 (-0.84%) | 10,631 |
| 9 May 2012 | INR | 55 | 55.9 | 53.5 | 53.75 | 53.75 | -1.3 (-2.36%) | 22,791 |
| 8 May 2012 | INR | 55.5 | 56.7 | 54.15 | 55.05 | 55.05 | -0.15 (-0.27%) | 25,469 |
| 7 May 2012 | INR | 55.05 | 55.5 | 53.3 | 55.2 | 55.2 | -0.35 (-0.63%) | 17,013 |
| 4 May 2012 | INR | 56.8 | 57.85 | 55.15 | 55.55 | 55.55 | -1.45 (-2.54%) | 26,045 |
| 3 May 2012 | INR | 60 | 60.8 | 56.5 | 57 | 57 | -0.6 (-1.04%) | 16,965 |
| 2 May 2012 | INR | 60.1 | 60.85 | 57.2 | 57.6 | 57.6 | -1.75 (-2.95%) | 20,880 |
| 30 Apr 2012 | INR | 59.45 | 60 | 58.6 | 59.35 | 59.35 | +0.45 (+0.76%) | 29,878 |
| 28 Apr 2012 | INR | 59 | 59.25 | 58.1 | 58.9 | 58.9 | +0.2 (+0.34%) | 3,463 |
| 27 Apr 2012 | INR | 57 | 61.4 | 57 | 58.7 | 58.7 | +2.45 (+4.36%) | 90,165 |
| 26 Apr 2012 | INR | 58.25 | 58.25 | 55 | 56.25 | 56.25 | -2.6 (-4.42%) | 84,973 |
| 25 Apr 2012 | INR | 61 | 61.6 | 58 | 58.85 | 58.85 | -1.95 (-3.21%) | 44,711 |
| 24 Apr 2012 | INR | 61 | 62.45 | 60.2 | 60.8 | 60.8 | -0.85 (-1.38%) | 21,557 |
| 23 Apr 2012 | INR | 64.25 | 65.8 | 61.3 | 61.65 | 61.65 | -1.75 (-2.76%) | 74,086 |
| 20 Apr 2012 | INR | 62 | 66.4 | 61 | 63.4 | 63.4 | +2.55 (+4.19%) | 306,762 |
| 19 Apr 2012 | INR | 59.95 | 62 | 59.6 | 60.85 | 60.85 | +1.9 (+3.22%) | 142,049 |
| 18 Apr 2012 | INR | 57.4 | 60.45 | 57.4 | 58.95 | 58.95 | +2.45 (+4.34%) | 249,917 |
| 17 Apr 2012 | INR | 55.45 | 58.4 | 55.1 | 56.5 | 56.5 | +1.7 (+3.10%) | 194,684 |
| 16 Apr 2012 | INR | 54.5 | 55.7 | 54.3 | 54.8 | 54.8 | +0.85 (+1.58%) | 119,969 |
| 13 Apr 2012 | INR | 50.75 | 57.35 | 50 | 53.95 | 53.95 | +4.2 (+8.44%) | 423,952 |
| 12 Apr 2012 | INR | 50.85 | 50.85 | 49.5 | 49.75 | 49.75 | +0.35 (+0.71%) | 27,753 |
| 11 Apr 2012 | INR | 50.75 | 51.4 | 49 | 49.4 | 49.4 | -2.05 (-3.98%) | 29,482 |
| 10 Apr 2012 | INR | 51.95 | 52.2 | 50.8 | 51.45 | 51.45 | +0.05 (+0.10%) | 7,684 |
