| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 33 | 33.5 | 32.5 | 33.25 | 33.25 | +1.05 (+3.26%) | 1,985 |
| 18 May 2012 | INR | 33 | 34.05 | 32.1 | 32.2 | 32.2 | -1.35 (-4.02%) | 1,906 |
| 17 May 2012 | INR | 31 | 34.8 | 31 | 33.55 | 33.55 | +4.55 (+15.69%) | 35,890 |
| 16 May 2012 | INR | 28.15 | 29 | 27.2 | 29 | 29 | +1.3 (+4.69%) | 1,358 |
| 15 May 2012 | INR | 28.15 | 28.9 | 26.25 | 27.7 | 27.7 | -1.2 (-4.15%) | 342 |
| 14 May 2012 | INR | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | +1.4 (+5.09%) | 36 |
| 11 May 2012 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 10 May 2012 | INR | 27.5 | 27.55 | 27.5 | 27.5 | 27.5 | -0.45 (-1.61%) | 288 |
| 9 May 2012 | INR | 28.8 | 28.8 | 27.5 | 27.95 | 27.95 | -0.3 (-1.06%) | 1,446 |
| 8 May 2012 | INR | 26.75 | 28.3 | 26.75 | 28.25 | 28.25 | +1.15 (+4.24%) | 1,029 |
| 7 May 2012 | INR | 29.85 | 29.85 | 26.6 | 27.1 | 27.1 | -1.1 (-3.90%) | 2,217 |
| 4 May 2012 | INR | 27 | 29.4 | 27 | 28.2 | 28.2 | +0.05 (+0.18%) | 2,018 |
| 3 May 2012 | INR | 29.05 | 29.05 | 25.1 | 28.15 | 28.15 | -0.6 (-2.09%) | 5,114 |
| 2 May 2012 | INR | 29.5 | 30.45 | 28.6 | 28.75 | 28.75 | -0.4 (-1.37%) | 6,172 |
| 30 Apr 2012 | INR | 30.4 | 30.4 | 28 | 29.15 | 29.15 | -1.4 (-4.58%) | 3,193 |
| 28 Apr 2012 | INR | 30.55 | 30.6 | 30.55 | 30.55 | 30.55 | +1.35 (+4.62%) | 10 |
| 27 Apr 2012 | INR | 30.3 | 30.4 | 28.1 | 29.2 | 29.2 | -0.55 (-1.85%) | 3,855 |
| 26 Apr 2012 | INR | 29.7 | 30.1 | 29 | 29.75 | 29.75 | -0.65 (-2.14%) | 730 |
| 25 Apr 2012 | INR | 30.55 | 30.55 | 28.9 | 30.4 | 30.4 | +0.55 (+1.84%) | 13 |
| 24 Apr 2012 | INR | 29 | 30.25 | 28.45 | 29.85 | 29.85 | +0.85 (+2.93%) | 404 |
| 23 Apr 2012 | INR | 29.5 | 30.3 | 29 | 29 | 29 | 0.0 (0.0%) | 428 |
| 20 Apr 2012 | INR | 29.4 | 29.4 | 28.9 | 29 | 29 | +0.1 (+0.35%) | 140 |
| 19 Apr 2012 | INR | 30 | 30.3 | 28.85 | 28.9 | 28.9 | 0.0 (0.0%) | 463 |
| 18 Apr 2012 | INR | 30.15 | 30.5 | 28.8 | 28.9 | 28.9 | -1.15 (-3.83%) | 1,927 |
| 17 Apr 2012 | INR | 30.3 | 30.3 | 29.15 | 30.05 | 30.05 | 0.0 (0.0%) | 18 |
| 16 Apr 2012 | INR | 30.75 | 30.95 | 28.6 | 30.05 | 30.05 | +0.45 (+1.52%) | 4,665 |
| 13 Apr 2012 | INR | 31.25 | 31.25 | 28.95 | 29.6 | 29.6 | -0.85 (-2.79%) | 2,137 |
| 12 Apr 2012 | INR | 29.5 | 30.9 | 29.4 | 30.45 | 30.45 | +0.6 (+2.01%) | 872 |
| 11 Apr 2012 | INR | 30 | 30 | 28.55 | 29.85 | 29.85 | +0.15 (+0.51%) | 84 |
| 10 Apr 2012 | INR | 29.75 | 30.75 | 29.7 | 29.7 | 29.7 | -0.05 (-0.17%) | 607 |
