| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | INR | 24.4 | 24.9 | 23.9 | 24.05 | 24.05 | -0.1 (-0.41%) | 46,663 |
| 16 May 2012 | INR | 30 | 30 | 23.95 | 24.15 | 24.15 | -1.15 (-4.55%) | 73,223 |
| 15 May 2012 | INR | 26.15 | 26.4 | 24.75 | 25.3 | 25.3 | -1.05 (-3.98%) | 76,603 |
| 14 May 2012 | INR | 26.5 | 27.6 | 25.85 | 26.35 | 26.35 | +0.85 (+3.33%) | 76,820 |
| 11 May 2012 | INR | 30.7 | 30.75 | 24.9 | 25.5 | 25.5 | -5.2 (-16.94%) | 312,181 |
| 10 May 2012 | INR | 31.8 | 31.95 | 30.4 | 30.7 | 30.7 | -0.35 (-1.13%) | 33,167 |
| 9 May 2012 | INR | 36.9 | 36.9 | 30.8 | 31.05 | 31.05 | -0.55 (-1.74%) | 37,371 |
| 8 May 2012 | INR | 33.9 | 34 | 31.35 | 31.6 | 31.6 | -2.1 (-6.23%) | 71,127 |
| 7 May 2012 | INR | 33.15 | 33.85 | 32.6 | 33.7 | 33.7 | -0.3 (-0.88%) | 25,897 |
| 4 May 2012 | INR | 34.75 | 34.75 | 33.75 | 34 | 34 | -1 (-2.86%) | 19,753 |
| 3 May 2012 | INR | 35.85 | 35.85 | 34.9 | 35 | 35 | -0.75 (-2.10%) | 16,634 |
| 2 May 2012 | INR | 35.85 | 36.35 | 35.65 | 35.75 | 35.75 | -0.1 (-0.28%) | 38,547 |
| 30 Apr 2012 | INR | 35.75 | 36.9 | 35.1 | 35.85 | 35.85 | +0.5 (+1.41%) | 34,048 |
| 28 Apr 2012 | INR | 35.9 | 36 | 35.05 | 35.35 | 35.35 | -0.25 (-0.70%) | 4,385 |
| 27 Apr 2012 | INR | 36.1 | 36.55 | 35.4 | 35.6 | 35.6 | -0.25 (-0.70%) | 31,474 |
| 26 Apr 2012 | INR | 37.1 | 37.4 | 35.65 | 35.85 | 35.85 | -1.1 (-2.98%) | 44,669 |
| 25 Apr 2012 | INR | 37.5 | 38.5 | 36.6 | 36.95 | 36.95 | -0.45 (-1.20%) | 49,551 |
| 24 Apr 2012 | INR | 41.2 | 41.8 | 37 | 37.4 | 37.4 | -2.05 (-5.20%) | 359,891 |
| 23 Apr 2012 | INR | 36.3 | 40.3 | 35.4 | 39.45 | 39.45 | +3.2 (+8.83%) | 267,352 |
| 20 Apr 2012 | INR | 37.4 | 37.4 | 36 | 36.25 | 36.25 | -0.75 (-2.03%) | 27,159 |
| 19 Apr 2012 | INR | 35.8 | 38.2 | 35.6 | 37 | 37 | +1.1 (+3.06%) | 95,958 |
| 18 Apr 2012 | INR | 35.2 | 36.9 | 35.2 | 35.9 | 35.9 | +0.9 (+2.57%) | 62,682 |
| 17 Apr 2012 | INR | 35.1 | 35.6 | 34.35 | 35 | 35 | +0.05 (+0.14%) | 25,846 |
| 16 Apr 2012 | INR | 35.2 | 35.7 | 34.9 | 34.95 | 34.95 | -0.3 (-0.85%) | 13,984 |
| 13 Apr 2012 | INR | 36.5 | 36.9 | 35.15 | 35.25 | 35.25 | -0.45 (-1.26%) | 44,989 |
| 12 Apr 2012 | INR | 35.75 | 36.4 | 35.5 | 35.7 | 35.7 | -0.05 (-0.14%) | 37,690 |
| 11 Apr 2012 | INR | 36 | 36.5 | 35.5 | 35.75 | 35.75 | -0.35 (-0.97%) | 19,970 |
| 10 Apr 2012 | INR | 36.2 | 37.5 | 35.2 | 36.1 | 36.1 | -0.3 (-0.82%) | 81,105 |
| 9 Apr 2012 | INR | 37 | 37.25 | 36.1 | 36.4 | 36.4 | -1.1 (-2.93%) | 15,053 |
| 4 Apr 2012 | INR | 38 | 38 | 35.6 | 37.5 | 37.5 | +0.75 (+2.04%) | 93,081 |
