| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2012 | INR | 73.6 | 74 | 71.1 | 73.3 | 73.3 | -0.6 (-0.81%) | 4,214 |
| 4 May 2012 | INR | 77.9 | 77.9 | 73.1 | 73.9 | 73.9 | -0.95 (-1.27%) | 6,682 |
| 3 May 2012 | INR | 72.45 | 75.9 | 72.45 | 74.85 | 74.85 | +2.55 (+3.53%) | 8,043 |
| 2 May 2012 | INR | 71.9 | 72.45 | 68 | 72.3 | 72.3 | +3.3 (+4.78%) | 11,146 |
| 30 Apr 2012 | INR | 69.5 | 70.9 | 66.2 | 69 | 69 | +0.75 (+1.10%) | 1,498 |
| 28 Apr 2012 | INR | 72.75 | 72.75 | 68.25 | 68.25 | 68.25 | -2.3 (-3.26%) | 30 |
| 27 Apr 2012 | INR | 70.1 | 72.4 | 70 | 70.55 | 70.55 | -0.3 (-0.42%) | 24,165 |
| 26 Apr 2012 | INR | 71.8 | 73.85 | 68.5 | 70.85 | 70.85 | -1.25 (-1.73%) | 23,682 |
| 25 Apr 2012 | INR | 72.9 | 73.05 | 70.35 | 72.1 | 72.1 | -1.9 (-2.57%) | 11,007 |
| 24 Apr 2012 | INR | 76.45 | 76.45 | 73.15 | 74 | 74 | +0.55 (+0.75%) | 987 |
| 23 Apr 2012 | INR | 72 | 73.8 | 70.3 | 73.45 | 73.45 | +3.1 (+4.41%) | 15,647 |
| 20 Apr 2012 | INR | 69 | 70.4 | 65.35 | 70.35 | 70.35 | +3.3 (+4.92%) | 12,111 |
| 19 Apr 2012 | INR | 69.85 | 69.85 | 66.8 | 67.05 | 67.05 | -0.7 (-1.03%) | 146 |
| 18 Apr 2012 | INR | 65.3 | 69.2 | 65.3 | 67.75 | 67.75 | +1.8 (+2.73%) | 43,261 |
| 17 Apr 2012 | INR | 68.7 | 68.7 | 64.7 | 65.95 | 65.95 | -0.1 (-0.15%) | 10,337 |
| 16 Apr 2012 | INR | 71 | 71.9 | 65.8 | 66.05 | 66.05 | -3 (-4.34%) | 5,224 |
| 13 Apr 2012 | INR | 69.05 | 69.05 | 65.5 | 69.05 | 69.05 | +3.25 (+4.94%) | 40,400 |
| 12 Apr 2012 | INR | 65.75 | 65.8 | 63.65 | 65.8 | 65.8 | +3.1 (+4.94%) | 1,471 |
| 11 Apr 2012 | INR | 58.7 | 62.8 | 58.7 | 62.7 | 62.7 | +2.85 (+4.76%) | 40,373 |
| 10 Apr 2012 | INR | 59 | 59.85 | 57.1 | 59.85 | 59.85 | +2.85 (+5%) | 6,092 |
| 9 Apr 2012 | INR | 57 | 57 | 57 | 57 | 57 | -1.45 (-2.48%) | 104 |
| 4 Apr 2012 | INR | 57.55 | 59 | 57.5 | 58.45 | 58.45 | +1.05 (+1.83%) | 1,788 |
| 3 Apr 2012 | INR | 59.6 | 59.6 | 57.3 | 57.4 | 57.4 | -0.45 (-0.78%) | 1,150 |
| 2 Apr 2012 | INR | 60.1 | 60.1 | 57.15 | 57.85 | 57.85 | -1.8 (-3.02%) | 258 |
| 30 Mar 2012 | INR | 59.05 | 60.3 | 57.9 | 59.65 | 59.65 | +0.8 (+1.36%) | 4,858 |
| 29 Mar 2012 | INR | 59.4 | 60.95 | 57 | 58.85 | 58.85 | -0.65 (-1.09%) | 2,996 |
| 28 Mar 2012 | INR | 61 | 61.95 | 58 | 59.5 | 59.5 | -1.45 (-2.38%) | 97,564 |
| 27 Mar 2012 | INR | 59.05 | 61.5 | 57.35 | 60.95 | 60.95 | +1.9 (+3.22%) | 13,290 |
| 26 Mar 2012 | INR | 57.15 | 59.75 | 57.15 | 59.05 | 59.05 | +0.15 (+0.25%) | 4,347 |
| 23 Mar 2012 | INR | 55.7 | 60 | 55.7 | 58.9 | 58.9 | +0.35 (+0.60%) | 9,572 |
