| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2012 | INR | 50.7 | 51.5 | 49.1 | 49.25 | 49.25 | -1.75 (-3.43%) | 13,703 |
| 3 May 2012 | INR | 51.75 | 53.25 | 50.8 | 51 | 51 | -1.05 (-2.02%) | 14,431 |
| 2 May 2012 | INR | 53.25 | 53.25 | 52 | 52.05 | 52.05 | -1 (-1.89%) | 5,297 |
| 30 Apr 2012 | INR | 53 | 54.8 | 52.2 | 53.05 | 53.05 | +0.9 (+1.73%) | 23,604 |
| 28 Apr 2012 | INR | 52.3 | 52.6 | 51.55 | 52.15 | 52.15 | -0.55 (-1.04%) | 3,060 |
| 27 Apr 2012 | INR | 54.95 | 55.75 | 52.15 | 52.7 | 52.7 | -1.5 (-2.77%) | 26,473 |
| 26 Apr 2012 | INR | 53.8 | 55.4 | 52.1 | 54.2 | 54.2 | +1.1 (+2.07%) | 80,764 |
| 25 Apr 2012 | INR | 52.5 | 54.2 | 51 | 53.1 | 53.1 | +1.25 (+2.41%) | 43,365 |
| 24 Apr 2012 | INR | 49.7 | 53.45 | 48.3 | 51.85 | 51.85 | +2.35 (+4.75%) | 62,959 |
| 23 Apr 2012 | INR | 48.7 | 51.3 | 48.2 | 49.5 | 49.5 | -0.65 (-1.30%) | 15,895 |
| 20 Apr 2012 | INR | 51.75 | 51.95 | 49.6 | 50.15 | 50.15 | +0.4 (+0.80%) | 40,579 |
| 19 Apr 2012 | INR | 51.45 | 51.45 | 49.5 | 49.75 | 49.75 | +0.05 (+0.10%) | 10,483 |
| 18 Apr 2012 | INR | 51.85 | 51.85 | 49.5 | 49.7 | 49.7 | -0.25 (-0.50%) | 13,629 |
| 17 Apr 2012 | INR | 50.2 | 50.3 | 49.6 | 49.95 | 49.95 | +0.05 (+0.10%) | 9,449 |
| 16 Apr 2012 | INR | 49 | 50.45 | 49 | 49.9 | 49.9 | +0.95 (+1.94%) | 11,180 |
| 13 Apr 2012 | INR | 50 | 50.85 | 48.65 | 48.95 | 48.95 | -0.5 (-1.01%) | 20,017 |
| 12 Apr 2012 | INR | 50 | 50.9 | 49.3 | 49.45 | 49.45 | 0.0 (0.0%) | 6,293 |
| 11 Apr 2012 | INR | 49.65 | 51.3 | 49.2 | 49.45 | 49.45 | -0.35 (-0.70%) | 28,076 |
| 10 Apr 2012 | INR | 50.2 | 50.8 | 49.6 | 49.8 | 49.8 | -0.55 (-1.09%) | 15,936 |
| 9 Apr 2012 | INR | 51 | 51.25 | 49.8 | 50.35 | 50.35 | -0.65 (-1.27%) | 13,018 |
| 4 Apr 2012 | INR | 51.65 | 51.95 | 50.5 | 51 | 51 | -0.85 (-1.64%) | 15,270 |
| 3 Apr 2012 | INR | 52.65 | 52.65 | 51.1 | 51.85 | 51.85 | -0.1 (-0.19%) | 26,004 |
| 2 Apr 2012 | INR | 51.6 | 52.9 | 51.55 | 51.95 | 51.95 | +0.9 (+1.76%) | 28,554 |
| 30 Mar 2012 | INR | 51.05 | 52.05 | 50.75 | 51.05 | 51.05 | +0.45 (+0.89%) | 27,944 |
| 29 Mar 2012 | INR | 49.15 | 51.25 | 49.15 | 50.6 | 50.6 | +0.15 (+0.30%) | 27,142 |
| 28 Mar 2012 | INR | 52.9 | 53.8 | 50.15 | 50.45 | 50.45 | -4.2 (-7.69%) | 63,400 |
| 27 Mar 2012 | INR | 53.5 | 55.6 | 53.5 | 54.65 | 54.65 | +2 (+3.80%) | 134,234 |
| 26 Mar 2012 | INR | 56.1 | 56.5 | 51.9 | 52.65 | 52.65 | -2.5 (-4.53%) | 196,883 |
| 23 Mar 2012 | INR | 52 | 56.7 | 50.75 | 55.15 | 55.15 | +4.85 (+9.64%) | 674,879 |
| 22 Mar 2012 | INR | 49.75 | 51.1 | 48.75 | 50.3 | 50.3 | +2.85 (+6.01%) | 98,457 |
