| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 57 | 57.5 | 56.2 | 57.05 | 57.05 | +1.05 (+1.88%) | 11,303 |
| 18 May 2012 | INR | 55.55 | 56.7 | 55.2 | 56 | 56 | -0.55 (-0.97%) | 8,728 |
| 17 May 2012 | INR | 55.55 | 57 | 55 | 56.55 | 56.55 | +1.15 (+2.08%) | 11,672 |
| 16 May 2012 | INR | 57.45 | 57.45 | 55.05 | 55.4 | 55.4 | -0.95 (-1.69%) | 2,384 |
| 15 May 2012 | INR | 56 | 56.95 | 56 | 56.35 | 56.35 | +0.2 (+0.36%) | 866 |
| 14 May 2012 | INR | 57.1 | 57.1 | 55.35 | 56.15 | 56.15 | -0.8 (-1.40%) | 37,157 |
| 11 May 2012 | INR | 57.8 | 57.8 | 56.6 | 56.95 | 56.95 | -1.05 (-1.81%) | 5,910 |
| 10 May 2012 | INR | 57.35 | 59 | 56.55 | 58 | 58 | +0.7 (+1.22%) | 53,813 |
| 9 May 2012 | INR | 56.5 | 57.65 | 56.45 | 57.3 | 57.3 | 0.0 (0.0%) | 22,843 |
| 8 May 2012 | INR | 56 | 57.55 | 55.8 | 57.3 | 57.3 | +0.85 (+1.51%) | 24,831 |
| 7 May 2012 | INR | 55.95 | 56.75 | 54.5 | 56.45 | 56.45 | +0.9 (+1.62%) | 21,991 |
| 4 May 2012 | INR | 56.35 | 56.9 | 54 | 55.55 | 55.55 | -0.9 (-1.59%) | 77,883 |
| 3 May 2012 | INR | 56.9 | 56.9 | 55.8 | 56.45 | 56.45 | +0.65 (+1.16%) | 34,856 |
| 2 May 2012 | INR | 55.75 | 57.4 | 55.3 | 55.8 | 55.8 | -0.15 (-0.27%) | 184,955 |
| 30 Apr 2012 | INR | 55.6 | 56.5 | 55.5 | 55.95 | 55.95 | +0.65 (+1.18%) | 21,291 |
| 28 Apr 2012 | INR | 55.5 | 55.6 | 55 | 55.3 | 55.3 | -0.3 (-0.54%) | 7,369 |
| 27 Apr 2012 | INR | 55.85 | 57 | 54.85 | 55.6 | 55.6 | -0.2 (-0.36%) | 12,049 |
| 26 Apr 2012 | INR | 57.35 | 57.35 | 54.7 | 55.8 | 55.8 | -0.35 (-0.62%) | 13,963 |
| 25 Apr 2012 | INR | 56.2 | 57.4 | 55.65 | 56.15 | 56.15 | -0.4 (-0.71%) | 38,573 |
| 24 Apr 2012 | INR | 55.75 | 56.8 | 54.75 | 56.55 | 56.55 | +0.85 (+1.53%) | 25,615 |
| 23 Apr 2012 | INR | 58.5 | 59.3 | 55.3 | 55.7 | 55.7 | -2.4 (-4.13%) | 184,989 |
| 20 Apr 2012 | INR | 59 | 59 | 57.2 | 58.1 | 58.1 | -0.35 (-0.60%) | 28,540 |
| 19 Apr 2012 | INR | 58.4 | 58.85 | 57.35 | 58.45 | 58.45 | +0.5 (+0.86%) | 19,986 |
| 18 Apr 2012 | INR | 58.05 | 58.25 | 57.05 | 57.95 | 57.95 | -0.55 (-0.94%) | 11,601 |
| 17 Apr 2012 | INR | 56.35 | 59.7 | 56.35 | 58.5 | 58.5 | +0.65 (+1.12%) | 35,146 |
| 16 Apr 2012 | INR | 58 | 58.2 | 57.55 | 57.85 | 57.85 | +0.2 (+0.35%) | 5,460 |
| 13 Apr 2012 | INR | 58 | 58.3 | 57.5 | 57.65 | 57.65 | -0.3 (-0.52%) | 7,666 |
| 12 Apr 2012 | INR | 58.3 | 59.75 | 57.85 | 57.95 | 57.95 | -0.5 (-0.86%) | 10,593 |
| 11 Apr 2012 | INR | 58.9 | 59.4 | 58.3 | 58.45 | 58.45 | -0.75 (-1.27%) | 9,680 |
| 10 Apr 2012 | INR | 59.8 | 60.35 | 59 | 59.2 | 59.2 | -0.7 (-1.17%) | 25,291 |
