| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 41.9 | 44.35 | 41.9 | 43.45 | 43.45 | +1.2 (+2.84%) | 19,365 |
| 18 May 2012 | INR | 42.4 | 42.9 | 41.6 | 42.25 | 42.25 | -0.65 (-1.52%) | 8,068 |
| 17 May 2012 | INR | 42.9 | 43.75 | 42.8 | 42.9 | 42.9 | +0.25 (+0.59%) | 9,977 |
| 16 May 2012 | INR | 44 | 44.3 | 42.4 | 42.65 | 42.65 | -1.65 (-3.72%) | 22,561 |
| 15 May 2012 | INR | 44.4 | 45 | 44 | 44.3 | 44.3 | -0.35 (-0.78%) | 19,738 |
| 14 May 2012 | INR | 45.5 | 45.8 | 44.4 | 44.65 | 44.65 | -1.25 (-2.72%) | 20,843 |
| 11 May 2012 | INR | 46.4 | 46.95 | 45.5 | 45.9 | 45.9 | -0.85 (-1.82%) | 11,983 |
| 10 May 2012 | INR | 48.7 | 48.7 | 46.4 | 46.75 | 46.75 | -1 (-2.09%) | 10,853 |
| 9 May 2012 | INR | 48.55 | 49 | 47.5 | 47.75 | 47.75 | -1.5 (-3.05%) | 15,411 |
| 8 May 2012 | INR | 50.45 | 50.9 | 48.25 | 49.25 | 49.25 | -0.7 (-1.40%) | 15,274 |
| 7 May 2012 | INR | 50.2 | 50.35 | 48.75 | 49.95 | 49.95 | -0.8 (-1.58%) | 14,823 |
| 4 May 2012 | INR | 53 | 53.15 | 50.6 | 50.75 | 50.75 | -2.4 (-4.52%) | 23,035 |
| 3 May 2012 | INR | 54 | 54 | 53 | 53.15 | 53.15 | -0.95 (-1.76%) | 5,878 |
| 2 May 2012 | INR | 54.2 | 54.9 | 54 | 54.1 | 54.1 | -0.25 (-0.46%) | 11,606 |
| 30 Apr 2012 | INR | 53.9 | 55.6 | 53.6 | 54.35 | 54.35 | +0.65 (+1.21%) | 20,698 |
| 28 Apr 2012 | INR | 53.5 | 54 | 53.4 | 53.7 | 53.7 | +0.25 (+0.47%) | 653 |
| 27 Apr 2012 | INR | 53.9 | 54.9 | 53.1 | 53.45 | 53.45 | -0.3 (-0.56%) | 13,781 |
| 26 Apr 2012 | INR | 56 | 56 | 53.65 | 53.75 | 53.75 | -0.4 (-0.74%) | 12,865 |
| 25 Apr 2012 | INR | 55.6 | 56.2 | 53.8 | 54.15 | 54.15 | -1.15 (-2.08%) | 17,381 |
| 24 Apr 2012 | INR | 56 | 56 | 55.1 | 55.3 | 55.3 | -0.45 (-0.81%) | 14,535 |
| 23 Apr 2012 | INR | 58 | 58.5 | 55.45 | 55.75 | 55.75 | -2.15 (-3.71%) | 27,136 |
| 20 Apr 2012 | INR | 59 | 59.45 | 57.6 | 57.9 | 57.9 | -0.9 (-1.53%) | 16,996 |
| 19 Apr 2012 | INR | 59.8 | 60 | 58.3 | 58.8 | 58.8 | -0.35 (-0.59%) | 18,653 |
| 18 Apr 2012 | INR | 57.5 | 60.6 | 56.8 | 59.15 | 59.15 | +2.15 (+3.77%) | 86,419 |
| 17 Apr 2012 | INR | 56.6 | 58 | 56.5 | 57 | 57 | +0.15 (+0.26%) | 22,360 |
| 16 Apr 2012 | INR | 56.7 | 57.5 | 56.7 | 56.85 | 56.85 | -0.5 (-0.87%) | 11,299 |
| 13 Apr 2012 | INR | 58.95 | 59 | 57.25 | 57.35 | 57.35 | -0.6 (-1.04%) | 23,444 |
| 12 Apr 2012 | INR | 58.2 | 58.85 | 57.8 | 57.95 | 57.95 | +0.1 (+0.17%) | 12,398 |
| 11 Apr 2012 | INR | 58.25 | 59 | 57.55 | 57.85 | 57.85 | -0.7 (-1.20%) | 25,414 |
| 10 Apr 2012 | INR | 58.25 | 60.25 | 58.1 | 58.55 | 58.55 | -0.15 (-0.26%) | 15,874 |
