| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 29.75 | 29.75 | 28.75 | 28.9 | 28.9 | -0.45 (-1.53%) | 37,637 |
| 18 May 2012 | INR | 29.8 | 30.55 | 29.05 | 29.35 | 29.35 | +0.25 (+0.86%) | 349,344 |
| 17 May 2012 | INR | 27.75 | 29.8 | 27.65 | 29.1 | 29.1 | +1.35 (+4.86%) | 140,635 |
| 16 May 2012 | INR | 27.75 | 28 | 27.3 | 27.75 | 27.75 | -0.15 (-0.54%) | 27,749 |
| 15 May 2012 | INR | 27.05 | 28.05 | 27.05 | 27.9 | 27.9 | +0.25 (+0.90%) | 44,099 |
| 14 May 2012 | INR | 27.7 | 28.2 | 27.3 | 27.65 | 27.65 | -0.05 (-0.18%) | 65,087 |
| 11 May 2012 | INR | 28 | 28.2 | 27.1 | 27.7 | 27.7 | -0.55 (-1.95%) | 36,122 |
| 10 May 2012 | INR | 28.45 | 28.85 | 28.25 | 28.25 | 28.25 | -0.05 (-0.18%) | 31,563 |
| 9 May 2012 | INR | 28.55 | 28.65 | 28.05 | 28.3 | 28.3 | -0.4 (-1.39%) | 38,478 |
| 8 May 2012 | INR | 28.55 | 29.75 | 28.35 | 28.7 | 28.7 | -0.05 (-0.17%) | 75,341 |
| 7 May 2012 | INR | 27.5 | 28.85 | 27.2 | 28.75 | 28.75 | +0.65 (+2.31%) | 59,753 |
| 4 May 2012 | INR | 28.9 | 29.45 | 27.75 | 28.1 | 28.1 | -1.05 (-3.60%) | 105,642 |
| 3 May 2012 | INR | 29.3 | 29.55 | 29.05 | 29.15 | 29.15 | -0.45 (-1.52%) | 36,000 |
| 2 May 2012 | INR | 29.6 | 29.95 | 29.45 | 29.6 | 29.6 | 0.0 (0.0%) | 46,104 |
| 30 Apr 2012 | INR | 29 | 29.95 | 28.95 | 29.6 | 29.6 | +0.35 (+1.20%) | 50,024 |
| 28 Apr 2012 | INR | 28.85 | 29.4 | 28.75 | 29.25 | 29.25 | +0.3 (+1.04%) | 4,353 |
| 27 Apr 2012 | INR | 29.4 | 30.4 | 28.6 | 28.95 | 28.95 | -0.45 (-1.53%) | 71,070 |
| 26 Apr 2012 | INR | 29.7 | 29.95 | 29.15 | 29.4 | 29.4 | 0.0 (0.0%) | 35,552 |
| 25 Apr 2012 | INR | 29.25 | 30.35 | 29.1 | 29.4 | 29.4 | -0.7 (-2.33%) | 49,381 |
| 24 Apr 2012 | INR | 30.3 | 30.4 | 29.65 | 30.1 | 30.1 | -0.35 (-1.15%) | 47,408 |
| 23 Apr 2012 | INR | 31.9 | 32.3 | 30.2 | 30.45 | 30.45 | -1.25 (-3.94%) | 61,212 |
| 20 Apr 2012 | INR | 32.15 | 32.9 | 31.4 | 31.7 | 31.7 | -0.75 (-2.31%) | 116,470 |
| 19 Apr 2012 | INR | 33.2 | 33.2 | 32.1 | 32.45 | 32.45 | -0.5 (-1.52%) | 50,843 |
| 18 Apr 2012 | INR | 32.95 | 34.25 | 32.8 | 32.95 | 32.95 | +0.25 (+0.76%) | 193,735 |
| 17 Apr 2012 | INR | 31.95 | 33.1 | 31.8 | 32.7 | 32.7 | +0.9 (+2.83%) | 153,751 |
| 16 Apr 2012 | INR | 31.85 | 32.45 | 31.25 | 31.8 | 31.8 | -0.15 (-0.47%) | 52,603 |
| 13 Apr 2012 | INR | 32.65 | 33.3 | 31.55 | 31.95 | 31.95 | -0.55 (-1.69%) | 135,471 |
| 12 Apr 2012 | INR | 32.8 | 33.6 | 32.4 | 32.5 | 32.5 | +0.25 (+0.78%) | 130,217 |
| 11 Apr 2012 | INR | 32.65 | 33.2 | 32 | 32.25 | 32.25 | -0.4 (-1.23%) | 171,274 |
| 10 Apr 2012 | INR | 31.75 | 33.75 | 31.6 | 32.65 | 32.65 | +1.1 (+3.49%) | 241,377 |
