| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 29.25 | 29.8 | 29 | 29.5 | 29.5 | +0.35 (+1.20%) | 124,872 |
| 18 May 2012 | INR | 30 | 30 | 27.75 | 29.15 | 29.15 | -1.05 (-3.48%) | 502,092 |
| 17 May 2012 | INR | 30.1 | 31 | 30 | 30.2 | 30.2 | +0.55 (+1.85%) | 220,292 |
| 16 May 2012 | INR | 30.2 | 30.25 | 29.35 | 29.65 | 29.65 | -0.9 (-2.95%) | 235,667 |
| 15 May 2012 | INR | 29.4 | 30.9 | 29 | 30.55 | 30.55 | +1 (+3.38%) | 213,515 |
| 14 May 2012 | INR | 31.5 | 31.65 | 28.8 | 29.55 | 29.55 | -1.7 (-5.44%) | 197,022 |
| 11 May 2012 | INR | 31.6 | 31.6 | 30.6 | 31.25 | 31.25 | -0.3 (-0.95%) | 161,008 |
| 10 May 2012 | INR | 32.6 | 33.25 | 31.2 | 31.55 | 31.55 | -0.95 (-2.92%) | 213,021 |
| 9 May 2012 | INR | 32.85 | 33.45 | 32.3 | 32.5 | 32.5 | -0.55 (-1.66%) | 192,295 |
| 8 May 2012 | INR | 34.8 | 35.5 | 32.4 | 33.05 | 33.05 | -1.75 (-5.03%) | 253,054 |
| 7 May 2012 | INR | 33.3 | 35.45 | 32.5 | 34.8 | 34.8 | +1.05 (+3.11%) | 276,560 |
| 4 May 2012 | INR | 35 | 35.2 | 33.6 | 33.75 | 33.75 | -1.55 (-4.39%) | 202,503 |
| 3 May 2012 | INR | 36.45 | 36.45 | 35.05 | 35.3 | 35.3 | -1.15 (-3.16%) | 121,741 |
| 2 May 2012 | INR | 36.9 | 37.15 | 36.15 | 36.45 | 36.45 | 0.0 (0.0%) | 115,312 |
| 30 Apr 2012 | INR | 36.15 | 37.15 | 36.1 | 36.45 | 36.45 | +0.6 (+1.67%) | 202,337 |
| 28 Apr 2012 | INR | 35.1 | 36.35 | 34.7 | 35.85 | 35.85 | +0.3 (+0.84%) | 54,389 |
| 27 Apr 2012 | INR | 38.45 | 38.8 | 35.1 | 35.55 | 35.55 | -1.95 (-5.20%) | 292,241 |
| 26 Apr 2012 | INR | 37.5 | 38.8 | 36.4 | 37.5 | 37.5 | +0.95 (+2.60%) | 545,888 |
| 25 Apr 2012 | INR | 36.6 | 37.2 | 35.75 | 36.55 | 36.55 | -0.85 (-2.27%) | 221,408 |
| 24 Apr 2012 | INR | 37 | 37.7 | 36.4 | 37.4 | 37.4 | +0.75 (+2.05%) | 261,170 |
| 23 Apr 2012 | INR | 39.6 | 39.6 | 36.4 | 36.65 | 36.65 | -2.5 (-6.39%) | 348,845 |
| 20 Apr 2012 | INR | 40.4 | 41 | 39 | 39.15 | 39.15 | -1.35 (-3.33%) | 396,446 |
| 19 Apr 2012 | INR | 39.6 | 41 | 39.25 | 40.5 | 40.5 | +1.15 (+2.92%) | 512,982 |
| 18 Apr 2012 | INR | 39.45 | 40.15 | 39.25 | 39.35 | 39.35 | +0.2 (+0.51%) | 259,783 |
| 17 Apr 2012 | INR | 38.9 | 39.35 | 38.2 | 39.15 | 39.15 | +0.4 (+1.03%) | 136,847 |
| 16 Apr 2012 | INR | 38 | 39.1 | 37.85 | 38.75 | 38.75 | +0.7 (+1.84%) | 145,933 |
| 13 Apr 2012 | INR | 39.45 | 39.9 | 37.8 | 38.05 | 38.05 | -1.3 (-3.30%) | 137,812 |
| 12 Apr 2012 | INR | 38.6 | 39.85 | 38.5 | 39.35 | 39.35 | +0.8 (+2.08%) | 220,387 |
| 11 Apr 2012 | INR | 38.5 | 39.45 | 38.2 | 38.55 | 38.55 | -0.45 (-1.15%) | 139,571 |
| 10 Apr 2012 | INR | 39.5 | 39.5 | 38.5 | 39 | 39 | -0.2 (-0.51%) | 82,657 |
