| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 42.75 | 42.75 | 41.8 | 41.95 | 41.95 | +0.4 (+0.96%) | 21,983 |
| 18 May 2012 | INR | 40.4 | 41.8 | 40.3 | 41.55 | 41.55 | +0.05 (+0.12%) | 29,656 |
| 17 May 2012 | INR | 42 | 42.7 | 41.4 | 41.5 | 41.5 | +0.15 (+0.36%) | 32,384 |
| 16 May 2012 | INR | 41.15 | 41.45 | 41.1 | 41.35 | 41.35 | +0.2 (+0.49%) | 22,869 |
| 15 May 2012 | INR | 40.75 | 41.35 | 40.7 | 41.15 | 41.15 | +0.25 (+0.61%) | 33,519 |
| 14 May 2012 | INR | 41.2 | 41.2 | 40.85 | 40.9 | 40.9 | -0.35 (-0.85%) | 28,750 |
| 11 May 2012 | INR | 41.6 | 41.6 | 40.9 | 41.25 | 41.25 | -0.55 (-1.32%) | 24,088 |
| 10 May 2012 | INR | 41.8 | 42.5 | 41.4 | 41.8 | 41.8 | +0.3 (+0.72%) | 59,201 |
| 9 May 2012 | INR | 41.75 | 41.95 | 40.75 | 41.5 | 41.5 | -0.45 (-1.07%) | 53,374 |
| 8 May 2012 | INR | 42.5 | 42.8 | 41.75 | 41.95 | 41.95 | +0.05 (+0.12%) | 37,425 |
| 7 May 2012 | INR | 42.35 | 42.4 | 40.95 | 41.9 | 41.9 | +0.1 (+0.24%) | 24,725 |
| 4 May 2012 | INR | 41.6 | 42.65 | 41 | 41.8 | 41.8 | -0.35 (-0.83%) | 43,519 |
| 3 May 2012 | INR | 41.95 | 42.25 | 41.05 | 42.15 | 42.15 | -0.15 (-0.35%) | 53,970 |
| 2 May 2012 | INR | 42.1 | 42.8 | 41.85 | 42.3 | 42.3 | +0.25 (+0.59%) | 53,183 |
| 30 Apr 2012 | INR | 42.3 | 42.35 | 41.9 | 42.05 | 42.05 | -0.2 (-0.47%) | 38,960 |
| 28 Apr 2012 | INR | 41.9 | 42.25 | 41.4 | 42.25 | 42.25 | +0.3 (+0.72%) | 13,690 |
| 27 Apr 2012 | INR | 42.5 | 42.8 | 41.55 | 41.95 | 41.95 | -0.35 (-0.83%) | 62,608 |
| 26 Apr 2012 | INR | 42.3 | 42.6 | 42.2 | 42.3 | 42.3 | -0.05 (-0.12%) | 43,295 |
| 25 Apr 2012 | INR | 42.1 | 42.55 | 41.95 | 42.35 | 42.35 | +0.15 (+0.36%) | 43,265 |
| 24 Apr 2012 | INR | 41.5 | 42.5 | 41.3 | 42.2 | 42.2 | +0.8 (+1.93%) | 61,689 |
| 23 Apr 2012 | INR | 40.6 | 41.5 | 40.5 | 41.4 | 41.4 | -0.05 (-0.12%) | 68,390 |
| 20 Apr 2012 | INR | 41.5 | 41.6 | 41.25 | 41.45 | 41.45 | -0.15 (-0.36%) | 36,882 |
| 19 Apr 2012 | INR | 41.2 | 41.85 | 40.5 | 41.6 | 41.6 | +0.25 (+0.60%) | 48,025 |
| 18 Apr 2012 | INR | 41.15 | 41.5 | 41.15 | 41.35 | 41.35 | 0.0 (0.0%) | 61,973 |
