| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 47.2 | 47.75 | 46.5 | 47.25 | 47.25 | +0.75 (+1.61%) | 2,026 |
| 18 May 2012 | INR | 46.75 | 47 | 46 | 46.5 | 46.5 | -0.15 (-0.32%) | 19,406 |
| 17 May 2012 | INR | 46.4 | 47.45 | 46.4 | 46.65 | 46.65 | -0.05 (-0.11%) | 1,475 |
| 16 May 2012 | INR | 47 | 48 | 46.65 | 46.7 | 46.7 | -0.3 (-0.64%) | 417 |
| 15 May 2012 | INR | 47.05 | 48.45 | 46.6 | 47 | 47 | -0.9 (-1.88%) | 852 |
| 14 May 2012 | INR | 47.85 | 48 | 46.6 | 47.9 | 47.9 | +0.9 (+1.91%) | 3,464 |
| 11 May 2012 | INR | 46.7 | 48 | 46.5 | 47 | 47 | -0.7 (-1.47%) | 930 |
| 10 May 2012 | INR | 46.6 | 48 | 46.6 | 47.7 | 47.7 | +0.95 (+2.03%) | 8,908 |
| 9 May 2012 | INR | 47.25 | 48.2 | 46.3 | 46.75 | 46.75 | -0.5 (-1.06%) | 2,134 |
| 8 May 2012 | INR | 47.5 | 47.5 | 47 | 47.25 | 47.25 | +0.05 (+0.11%) | 4,377 |
| 7 May 2012 | INR | 46.8 | 47.25 | 46.8 | 47.2 | 47.2 | 0.0 (0.0%) | 3,016 |
| 4 May 2012 | INR | 48.55 | 48.55 | 47 | 47.2 | 47.2 | -1.2 (-2.48%) | 2,362 |
| 3 May 2012 | INR | 48.3 | 48.95 | 48.05 | 48.4 | 48.4 | -0.6 (-1.22%) | 3,796 |
| 2 May 2012 | INR | 49.35 | 49.4 | 48.25 | 49 | 49 | +0.1 (+0.20%) | 2,715 |
| 30 Apr 2012 | INR | 49.75 | 49.75 | 48.1 | 48.9 | 48.9 | +0.9 (+1.88%) | 3,162 |
| 28 Apr 2012 | INR | 47.5 | 48 | 47.5 | 48 | 48 | -0.8 (-1.64%) | 200 |
| 27 Apr 2012 | INR | 48.55 | 49.4 | 48 | 48.8 | 48.8 | +0.2 (+0.41%) | 3,211 |
| 26 Apr 2012 | INR | 48.9 | 49.6 | 48.6 | 48.6 | 48.6 | -0.5 (-1.02%) | 2,547 |
| 25 Apr 2012 | INR | 49.9 | 49.9 | 48.95 | 49.1 | 49.1 | -0.8 (-1.60%) | 2,882 |
| 24 Apr 2012 | INR | 50 | 50 | 49.2 | 49.9 | 49.9 | +0.1 (+0.20%) | 2,951 |
| 23 Apr 2012 | INR | 50.25 | 50.5 | 49.5 | 49.8 | 49.8 | -0.25 (-0.50%) | 2,613 |
| 20 Apr 2012 | INR | 50.8 | 50.8 | 49.6 | 50.05 | 50.05 | -0.2 (-0.40%) | 3,758 |
| 19 Apr 2012 | INR | 50.25 | 50.7 | 49.35 | 50.25 | 50.25 | +0.75 (+1.52%) | 2,050 |
| 18 Apr 2012 | INR | 50.75 | 50.75 | 49.4 | 49.5 | 49.5 | +0.1 (+0.20%) | 5,688 |
| 17 Apr 2012 | INR | 50.2 | 50.25 | 49.1 | 49.4 | 49.4 | -0.8 (-1.59%) | 6,504 |
| 16 Apr 2012 | INR | 49.45 | 50.5 | 49.45 | 50.2 | 50.2 | +1.2 (+2.45%) | 6,584 |
| 13 Apr 2012 | INR | 49.2 | 50.5 | 49 | 49 | 49 | -0.8 (-1.61%) | 1,153 |
| 12 Apr 2012 | INR | 49.5 | 50.3 | 49.4 | 49.8 | 49.8 | +1.05 (+2.15%) | 1,978 |
| 11 Apr 2012 | INR | 48.75 | 49.7 | 48.5 | 48.75 | 48.75 | -0.5 (-1.02%) | 1,910 |
| 10 Apr 2012 | INR | 50.4 | 50.4 | 49 | 49.25 | 49.25 | +0.05 (+0.10%) | 8,660 |
