| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 34.95 | 37.35 | 34.95 | 36.8 | 36.8 | +2.1 (+6.05%) | 43,298 |
| 18 May 2012 | INR | 33.3 | 35.25 | 33.25 | 34.7 | 34.7 | +0.15 (+0.43%) | 23,784 |
| 17 May 2012 | INR | 35.95 | 36.95 | 33.8 | 34.55 | 34.55 | -0.85 (-2.40%) | 49,477 |
| 16 May 2012 | INR | 36.15 | 37.1 | 34.9 | 35.4 | 35.4 | -2 (-5.35%) | 37,074 |
| 15 May 2012 | INR | 36 | 38.9 | 36 | 37.4 | 37.4 | +0.15 (+0.40%) | 41,595 |
| 14 May 2012 | INR | 45.85 | 45.85 | 36.55 | 37.25 | 37.25 | -7.75 (-17.22%) | 427,820 |
| 11 May 2012 | INR | 46.8 | 46.9 | 43.8 | 45 | 45 | -0.45 (-0.99%) | 90,816 |
| 10 May 2012 | INR | 46 | 46 | 44.1 | 45.45 | 45.45 | +1 (+2.25%) | 34,923 |
| 9 May 2012 | INR | 45.9 | 46.3 | 44.1 | 44.45 | 44.45 | -1.15 (-2.52%) | 14,260 |
| 8 May 2012 | INR | 48 | 48 | 45.1 | 45.6 | 45.6 | -1.55 (-3.29%) | 76,918 |
| 7 May 2012 | INR | 43 | 47.8 | 42.55 | 47.15 | 47.15 | +3.15 (+7.16%) | 78,476 |
| 4 May 2012 | INR | 45.5 | 45.5 | 43.9 | 44 | 44 | -0.45 (-1.01%) | 12,815 |
| 3 May 2012 | INR | 45.7 | 45.7 | 44.05 | 44.45 | 44.45 | -1.75 (-3.79%) | 6,446 |
| 2 May 2012 | INR | 44.9 | 46.95 | 44.9 | 46.2 | 46.2 | +1.2 (+2.67%) | 25,205 |
| 30 Apr 2012 | INR | 45.95 | 46 | 44.7 | 45 | 45 | +0.25 (+0.56%) | 13,354 |
| 28 Apr 2012 | INR | 45 | 45.5 | 44.5 | 44.75 | 44.75 | +0.3 (+0.67%) | 2,181 |
| 27 Apr 2012 | INR | 45.5 | 46.5 | 43.8 | 44.45 | 44.45 | -1.05 (-2.31%) | 29,744 |
| 26 Apr 2012 | INR | 46 | 47.1 | 45.3 | 45.5 | 45.5 | -1 (-2.15%) | 21,342 |
| 25 Apr 2012 | INR | 44.5 | 48 | 44.5 | 46.5 | 46.5 | +1.6 (+3.56%) | 193,937 |
| 24 Apr 2012 | INR | 45.7 | 45.7 | 44.25 | 44.9 | 44.9 | +0.2 (+0.45%) | 24,616 |
| 23 Apr 2012 | INR | 47.8 | 48.8 | 44 | 44.7 | 44.7 | -2.6 (-5.50%) | 128,004 |
| 20 Apr 2012 | INR | 43.05 | 49.55 | 43.05 | 47.3 | 47.3 | +2.45 (+5.46%) | 415,511 |
| 19 Apr 2012 | INR | 45 | 46.5 | 42.65 | 44.85 | 44.85 | +0.5 (+1.13%) | 107,803 |
| 18 Apr 2012 | INR | 43.9 | 45 | 43.35 | 44.35 | 44.35 | +1.4 (+3.26%) | 44,342 |
| 17 Apr 2012 | INR | 42.65 | 43.4 | 42.65 | 42.95 | 42.95 | -0.1 (-0.23%) | 9,401 |
| 16 Apr 2012 | INR | 43 | 43.8 | 42.65 | 43.05 | 43.05 | +0.15 (+0.35%) | 8,920 |
| 13 Apr 2012 | INR | 44.1 | 44.5 | 42.8 | 42.9 | 42.9 | -0.95 (-2.17%) | 15,873 |
| 12 Apr 2012 | INR | 43.9 | 44.15 | 42.75 | 43.85 | 43.85 | +1.05 (+2.45%) | 27,724 |
| 11 Apr 2012 | INR | 42.8 | 43.15 | 42.55 | 42.8 | 42.8 | 0.0 (0.0%) | 10,479 |
| 10 Apr 2012 | INR | 42.75 | 43.25 | 42.65 | 42.8 | 42.8 | -0.45 (-1.04%) | 9,643 |
