| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 44.4 | 47.8 | 43.2 | 45 | 45 | +0.3 (+0.67%) | 1,284 |
| 17 May 2012 | INR | 47.35 | 47.4 | 44.1 | 44.7 | 44.7 | -1 (-2.19%) | 1,841 |
| 16 May 2012 | INR | 45.05 | 46.9 | 45.05 | 45.7 | 45.7 | -0.5 (-1.08%) | 1,963 |
| 15 May 2012 | INR | 46 | 47 | 44.7 | 46.2 | 46.2 | +0.25 (+0.54%) | 3,347 |
| 14 May 2012 | INR | 47.25 | 48.7 | 45 | 45.95 | 45.95 | -1.2 (-2.55%) | 3,229 |
| 11 May 2012 | INR | 47.75 | 48 | 47 | 47.15 | 47.15 | -0.5 (-1.05%) | 1,058 |
| 10 May 2012 | INR | 49.5 | 50 | 47.5 | 47.65 | 47.65 | -0.1 (-0.21%) | 2,347 |
| 9 May 2012 | INR | 49.5 | 49.5 | 47.6 | 47.75 | 47.75 | -1.05 (-2.15%) | 1,587 |
| 8 May 2012 | INR | 50.95 | 50.95 | 48.6 | 48.8 | 48.8 | -0.2 (-0.41%) | 3,016 |
| 7 May 2012 | INR | 48.4 | 50.5 | 48.4 | 49 | 49 | +0.2 (+0.41%) | 7,555 |
| 4 May 2012 | INR | 51 | 51 | 47.2 | 48.8 | 48.8 | -2.65 (-5.15%) | 4,911 |
| 3 May 2012 | INR | 54 | 54.1 | 51.15 | 51.45 | 51.45 | -3.1 (-5.68%) | 8,634 |
| 2 May 2012 | INR | 55.2 | 57.8 | 53.5 | 54.55 | 54.55 | +2.6 (+5.00%) | 40,272 |
| 30 Apr 2012 | INR | 53.5 | 53.8 | 51.1 | 51.95 | 51.95 | +1.35 (+2.67%) | 549 |
| 28 Apr 2012 | INR | 50.6 | 50.6 | 50.6 | 50.6 | 50.6 | -0.25 (-0.49%) | 0 |
| 27 Apr 2012 | INR | 51.85 | 53 | 50.5 | 50.85 | 50.85 | -0.9 (-1.74%) | 424 |
| 26 Apr 2012 | INR | 53 | 53 | 51.05 | 51.75 | 51.75 | -1.25 (-2.36%) | 6,212 |
| 25 Apr 2012 | INR | 53.5 | 53.6 | 51 | 53 | 53 | +1.05 (+2.02%) | 2,034 |
| 24 Apr 2012 | INR | 53.05 | 53.05 | 51.8 | 51.95 | 51.95 | -1.05 (-1.98%) | 6,232 |
| 23 Apr 2012 | INR | 55 | 55.3 | 52.5 | 53 | 53 | -1 (-1.85%) | 2,233 |
| 20 Apr 2012 | INR | 56.35 | 56.35 | 53.55 | 54 | 54 | -2 (-3.57%) | 706 |
| 19 Apr 2012 | INR | 55.1 | 56.8 | 55.05 | 56 | 56 | -0.45 (-0.80%) | 922 |
| 18 Apr 2012 | INR | 52.5 | 57.35 | 52.5 | 56.45 | 56.45 | +0.45 (+0.80%) | 7,666 |
| 17 Apr 2012 | INR | 54.65 | 56.95 | 54.65 | 56 | 56 | +0.8 (+1.45%) | 1,026 |
| 16 Apr 2012 | INR | 56.45 | 57 | 55 | 55.2 | 55.2 | -0.3 (-0.54%) | 843 |
| 13 Apr 2012 | INR | 54.95 | 58 | 54.05 | 55.5 | 55.5 | +0.8 (+1.46%) | 1,971 |
| 12 Apr 2012 | INR | 55 | 55 | 54 | 54.7 | 54.7 | +0.95 (+1.77%) | 508 |
| 11 Apr 2012 | INR | 54.05 | 54.5 | 53.5 | 53.75 | 53.75 | -1.3 (-2.36%) | 4,985 |
| 10 Apr 2012 | INR | 55.15 | 57.25 | 54.6 | 55.05 | 55.05 | -1.35 (-2.39%) | 2,713 |
| 9 Apr 2012 | INR | 56 | 56.9 | 55.4 | 56.4 | 56.4 | -0.7 (-1.23%) | 1,730 |
