| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 43.65 | 44 | 43 | 43.05 | 43.05 | -0.75 (-1.71%) | 3,589 |
| 18 May 2012 | INR | 43.2 | 43.9 | 42.55 | 43.8 | 43.8 | +1.6 (+3.79%) | 189 |
| 17 May 2012 | INR | 44.35 | 44.35 | 42 | 42.2 | 42.2 | -0.15 (-0.35%) | 883 |
| 16 May 2012 | INR | 42.2 | 44.45 | 42.2 | 42.35 | 42.35 | -2.95 (-6.51%) | 616 |
| 15 May 2012 | INR | 44.45 | 46 | 41.15 | 45.3 | 45.3 | +0.55 (+1.23%) | 10,028 |
| 14 May 2012 | INR | 49.3 | 49.4 | 44 | 44.75 | 44.75 | -0.05 (-0.11%) | 13,263 |
| 11 May 2012 | INR | 44.1 | 46.75 | 44.1 | 44.8 | 44.8 | -0.7 (-1.54%) | 2,325 |
| 10 May 2012 | INR | 47.75 | 47.75 | 45.2 | 45.5 | 45.5 | -0.2 (-0.44%) | 1,364 |
| 9 May 2012 | INR | 45.6 | 48.65 | 45.5 | 45.7 | 45.7 | -0.8 (-1.72%) | 1,154 |
| 8 May 2012 | INR | 53.25 | 53.25 | 46.4 | 46.5 | 46.5 | -2.45 (-5.01%) | 18,935 |
| 7 May 2012 | INR | 50.15 | 53.85 | 46.75 | 48.95 | 48.95 | -1.75 (-3.45%) | 2,746 |
| 4 May 2012 | INR | 54.2 | 54.2 | 50.45 | 50.7 | 50.7 | -2.5 (-4.70%) | 13,470 |
| 3 May 2012 | INR | 52.3 | 53.45 | 50.4 | 53.2 | 53.2 | +1.9 (+3.70%) | 6,230 |
| 2 May 2012 | INR | 52.3 | 52.3 | 51 | 51.3 | 51.3 | -0.95 (-1.82%) | 806 |
| 30 Apr 2012 | INR | 52.5 | 53 | 52.1 | 52.25 | 52.25 | +0.3 (+0.58%) | 1,160 |
| 28 Apr 2012 | INR | 53 | 53 | 51.7 | 51.95 | 51.95 | -0.05 (-0.10%) | 596 |
| 27 Apr 2012 | INR | 56.5 | 56.5 | 51.7 | 52 | 52 | 0.0 (0.0%) | 7,526 |
| 26 Apr 2012 | INR | 53 | 53 | 52 | 52 | 52 | -0.75 (-1.42%) | 230 |
| 25 Apr 2012 | INR | 52.5 | 55.5 | 52.5 | 52.75 | 52.75 | -2.05 (-3.74%) | 7,898 |
| 24 Apr 2012 | INR | 55.9 | 55.9 | 53.8 | 54.8 | 54.8 | +1.05 (+1.95%) | 7,300 |
| 23 Apr 2012 | INR | 57.5 | 57.5 | 53.7 | 53.75 | 53.75 | -0.9 (-1.65%) | 13,715 |
| 20 Apr 2012 | INR | 53.5 | 57.6 | 53.5 | 54.65 | 54.65 | -2 (-3.53%) | 9,055 |
| 19 Apr 2012 | INR | 58.5 | 58.5 | 53.25 | 56.65 | 56.65 | +2.15 (+3.94%) | 23,185 |
| 18 Apr 2012 | INR | 54.75 | 54.75 | 54.5 | 54.5 | 54.5 | +0.3 (+0.55%) | 205 |
| 17 Apr 2012 | INR | 57.8 | 57.8 | 53 | 54.2 | 54.2 | -2.4 (-4.24%) | 2,925 |
| 16 Apr 2012 | INR | 57 | 57.95 | 54.6 | 56.6 | 56.6 | +0.65 (+1.16%) | 1,821 |
| 13 Apr 2012 | INR | 56.25 | 57.8 | 54.25 | 55.95 | 55.95 | +2.1 (+3.90%) | 15,293 |
| 12 Apr 2012 | INR | 54 | 54.5 | 53.5 | 53.85 | 53.85 | +0.6 (+1.13%) | 1,638 |
| 11 Apr 2012 | INR | 52.5 | 53.25 | 52.5 | 53.25 | 53.25 | -0.15 (-0.28%) | 6,600 |
| 10 Apr 2012 | INR | 56.5 | 56.5 | 53.2 | 53.4 | 53.4 | -0.6 (-1.11%) | 8,521 |
