| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 30 | 30 | 28.05 | 28.8 | 28.8 | -0.25 (-0.86%) | 1,192 |
| 17 May 2012 | INR | 30 | 30 | 28.2 | 29.05 | 29.05 | +0.1 (+0.35%) | 1,776 |
| 16 May 2012 | INR | 31.95 | 31.95 | 28.05 | 28.95 | 28.95 | -0.1 (-0.34%) | 14,279 |
| 15 May 2012 | INR | 29.4 | 29.4 | 26.8 | 29.05 | 29.05 | +0.7 (+2.47%) | 3,848 |
| 14 May 2012 | INR | 29.5 | 30.4 | 27.8 | 28.35 | 28.35 | -0.05 (-0.18%) | 7,097 |
| 11 May 2012 | INR | 29.45 | 29.45 | 27.8 | 28.4 | 28.4 | +0.1 (+0.35%) | 5,365 |
| 10 May 2012 | INR | 30.5 | 30.5 | 27.5 | 28.3 | 28.3 | -1.2 (-4.07%) | 12,804 |
| 9 May 2012 | INR | 31 | 31 | 28.95 | 29.5 | 29.5 | -0.45 (-1.50%) | 2,777 |
| 8 May 2012 | INR | 32.8 | 32.8 | 29.6 | 29.95 | 29.95 | -1.25 (-4.01%) | 2,062 |
| 7 May 2012 | INR | 32 | 32 | 28.75 | 31.2 | 31.2 | +2.5 (+8.71%) | 4,801 |
| 4 May 2012 | INR | 33.3 | 33.3 | 28.5 | 28.7 | 28.7 | -3.2 (-10.03%) | 6,703 |
| 3 May 2012 | INR | 32.8 | 32.8 | 31.65 | 31.9 | 31.9 | -0.15 (-0.47%) | 4,447 |
| 2 May 2012 | INR | 32 | 32.75 | 30.8 | 32.05 | 32.05 | +0.5 (+1.58%) | 6,313 |
| 30 Apr 2012 | INR | 31.75 | 32 | 31 | 31.55 | 31.55 | -0.45 (-1.41%) | 1,051 |
| 28 Apr 2012 | INR | 32.45 | 32.45 | 32 | 32 | 32 | +0.65 (+2.07%) | 310 |
| 27 Apr 2012 | INR | 31.65 | 31.65 | 30.1 | 31.35 | 31.35 | +0.2 (+0.64%) | 3,648 |
| 26 Apr 2012 | INR | 31.95 | 31.95 | 30.55 | 31.15 | 31.15 | -0.3 (-0.95%) | 1,062 |
| 25 Apr 2012 | INR | 31.5 | 31.85 | 30.85 | 31.45 | 31.45 | +0.65 (+2.11%) | 1,372 |
| 24 Apr 2012 | INR | 32.3 | 32.3 | 30.5 | 30.8 | 30.8 | -0.6 (-1.91%) | 858 |
| 23 Apr 2012 | INR | 31.75 | 32.25 | 30.75 | 31.4 | 31.4 | -0.55 (-1.72%) | 4,564 |
| 20 Apr 2012 | INR | 32.25 | 32.85 | 31.15 | 31.95 | 31.95 | +0.3 (+0.95%) | 3,830 |
| 19 Apr 2012 | INR | 32 | 32.95 | 31.25 | 31.65 | 31.65 | -0.15 (-0.47%) | 4,031 |
| 18 Apr 2012 | INR | 31 | 32 | 31 | 31.8 | 31.8 | +1.3 (+4.26%) | 1,804 |
| 17 Apr 2012 | INR | 30.8 | 31.95 | 30.35 | 30.5 | 30.5 | -0.5 (-1.61%) | 1,175 |
| 16 Apr 2012 | INR | 31.25 | 31.5 | 30.8 | 31 | 31 | -0.2 (-0.64%) | 918 |
| 13 Apr 2012 | INR | 31.25 | 31.75 | 30.5 | 31.2 | 31.2 | +0.2 (+0.65%) | 4,818 |
| 12 Apr 2012 | INR | 31 | 31.8 | 30.4 | 31 | 31 | -0.35 (-1.12%) | 3,321 |
| 11 Apr 2012 | INR | 30.75 | 31.45 | 30 | 31.35 | 31.35 | +0.65 (+2.12%) | 1,690 |
| 10 Apr 2012 | INR | 32.15 | 32.2 | 30.6 | 30.7 | 30.7 | -0.1 (-0.32%) | 928 |
| 9 Apr 2012 | INR | 32 | 32 | 30.25 | 30.8 | 30.8 | -0.7 (-2.22%) | 3,476 |
