| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 32.2 | 34.5 | 31.55 | 32.1 | 32.1 | -0.8 (-2.43%) | 1,478 |
| 18 May 2012 | INR | 32.75 | 35.55 | 32.5 | 32.9 | 32.9 | -0.1 (-0.30%) | 1,541 |
| 17 May 2012 | INR | 34 | 34.25 | 32.4 | 33 | 33 | -2.5 (-7.04%) | 504 |
| 16 May 2012 | INR | 34 | 35.6 | 33.6 | 35.5 | 35.5 | +1.5 (+4.41%) | 775 |
| 15 May 2012 | INR | 33.65 | 34 | 33.65 | 34 | 34 | -1.7 (-4.76%) | 50 |
| 14 May 2012 | INR | 36.9 | 36.9 | 31.55 | 35.7 | 35.7 | +2.3 (+6.89%) | 1,376 |
| 11 May 2012 | INR | 33.55 | 34 | 32.4 | 33.4 | 33.4 | -0.6 (-1.76%) | 1,350 |
| 10 May 2012 | INR | 35 | 35 | 33.4 | 34 | 34 | 0.0 (0.0%) | 202 |
| 9 May 2012 | INR | 35.95 | 35.95 | 34 | 34 | 34 | -0.8 (-2.30%) | 1,502 |
| 8 May 2012 | INR | 37 | 37 | 34 | 34.8 | 34.8 | -0.95 (-2.66%) | 1,754 |
| 7 May 2012 | INR | 35 | 37.9 | 34 | 35.75 | 35.75 | -1.15 (-3.12%) | 3,859 |
| 4 May 2012 | INR | 37 | 37 | 34.35 | 36.9 | 36.9 | +1.9 (+5.43%) | 3,780 |
| 3 May 2012 | INR | 36.5 | 37.7 | 35 | 35 | 35 | +0.15 (+0.43%) | 501 |
| 2 May 2012 | INR | 34.6 | 37.9 | 34.5 | 34.85 | 34.85 | -3.1 (-8.17%) | 1,497 |
| 30 Apr 2012 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | +1.2 (+3.27%) | 1 |
| 28 Apr 2012 | INR | 36.4 | 36.75 | 36.4 | 36.75 | 36.75 | -1.75 (-4.55%) | 200 |
| 27 Apr 2012 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | -0.5 (-1.28%) | 151 |
| 26 Apr 2012 | INR | 38.25 | 39 | 37 | 39 | 39 | +1.5 (+4%) | 4,242 |
| 25 Apr 2012 | INR | 38.9 | 38.9 | 37 | 37.5 | 37.5 | +1 (+2.74%) | 6,213 |
| 24 Apr 2012 | INR | 39 | 39 | 36.5 | 36.5 | 36.5 | -0.75 (-2.01%) | 10,015 |
| 23 Apr 2012 | INR | 39.95 | 39.95 | 36.5 | 37.25 | 37.25 | -0.1 (-0.27%) | 3,708 |
| 20 Apr 2012 | INR | 39 | 39 | 37 | 37.35 | 37.35 | -1.65 (-4.23%) | 2,411 |
| 19 Apr 2012 | INR | 39.85 | 39.85 | 37.25 | 39 | 39 | +0.15 (+0.39%) | 3,216 |
| 18 Apr 2012 | INR | 37.2 | 39.95 | 37 | 38.85 | 38.85 | +3.35 (+9.44%) | 5,338 |
| 17 Apr 2012 | INR | 36.85 | 36.9 | 35.1 | 35.5 | 35.5 | -1.3 (-3.53%) | 723 |
| 16 Apr 2012 | INR | 35 | 37 | 35 | 36.8 | 36.8 | +0.55 (+1.52%) | 1,524 |
| 13 Apr 2012 | INR | 36.8 | 36.8 | 34.35 | 36.25 | 36.25 | +1.1 (+3.13%) | 1,415 |
| 12 Apr 2012 | INR | 35 | 35.15 | 35 | 35.15 | 35.15 | -0.8 (-2.23%) | 264 |
| 11 Apr 2012 | INR | 34.8 | 36.75 | 34.8 | 35.95 | 35.95 | +1.85 (+5.43%) | 126 |
| 10 Apr 2012 | INR | 34.65 | 36.35 | 34 | 34.1 | 34.1 | -0.2 (-0.58%) | 2,120 |
