| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 43.8 | 45.7 | 43.65 | 45.1 | 45.1 | +1.65 (+3.80%) | 165,443 |
| 18 May 2012 | INR | 44 | 44.3 | 43.15 | 43.45 | 43.45 | -1.25 (-2.80%) | 180,748 |
| 17 May 2012 | INR | 46 | 46.3 | 44.5 | 44.7 | 44.7 | -0.6 (-1.32%) | 209,949 |
| 16 May 2012 | INR | 45.1 | 47.75 | 44.15 | 45.3 | 45.3 | +2.2 (+5.10%) | 1,115,405 |
| 15 May 2012 | INR | 42.1 | 43.8 | 41.95 | 43.1 | 43.1 | +0.9 (+2.13%) | 2,751,679 |
| 14 May 2012 | INR | 43 | 43.5 | 41.6 | 42.2 | 42.2 | +0.2 (+0.48%) | 94,077 |
| 11 May 2012 | INR | 48 | 48 | 41.55 | 42 | 42 | -0.95 (-2.21%) | 88,285 |
| 10 May 2012 | INR | 43.95 | 44.85 | 42.6 | 42.95 | 42.95 | -0.5 (-1.15%) | 75,158 |
| 9 May 2012 | INR | 43.9 | 44.35 | 43 | 43.45 | 43.45 | -0.8 (-1.81%) | 58,366 |
| 8 May 2012 | INR | 44.85 | 45.75 | 43.8 | 44.25 | 44.25 | -0.55 (-1.23%) | 89,683 |
| 7 May 2012 | INR | 44 | 45.2 | 44 | 44.8 | 44.8 | -0.3 (-0.67%) | 105,630 |
| 4 May 2012 | INR | 47.3 | 47.35 | 44.1 | 45.1 | 45.1 | -2.5 (-5.25%) | 120,644 |
| 3 May 2012 | INR | 48.5 | 48.7 | 47.45 | 47.6 | 47.6 | -0.95 (-1.96%) | 55,491 |
| 2 May 2012 | INR | 48.4 | 49.5 | 48 | 48.55 | 48.55 | +0.15 (+0.31%) | 85,004 |
| 30 Apr 2012 | INR | 49.2 | 49.7 | 48.15 | 48.4 | 48.4 | -0.7 (-1.43%) | 72,140 |
| 28 Apr 2012 | INR | 47.9 | 49.4 | 47.9 | 49.1 | 49.1 | +1.55 (+3.26%) | 79,531 |
| 27 Apr 2012 | INR | 47 | 49.45 | 46.5 | 47.55 | 47.55 | +0.9 (+1.93%) | 484,151 |
| 26 Apr 2012 | INR | 47.2 | 47.35 | 46.3 | 46.65 | 46.65 | -0.1 (-0.21%) | 100,568 |
| 25 Apr 2012 | INR | 46.15 | 48.85 | 46.15 | 46.75 | 46.75 | -0.15 (-0.32%) | 158,969 |
| 24 Apr 2012 | INR | 47.4 | 47.8 | 45.55 | 46.9 | 46.9 | -0.1 (-0.21%) | 114,023 |
| 23 Apr 2012 | INR | 49.95 | 49.95 | 45.3 | 47 | 47 | -2.3 (-4.67%) | 241,570 |
| 20 Apr 2012 | INR | 51.1 | 51.75 | 48.85 | 49.3 | 49.3 | -2.15 (-4.18%) | 235,300 |
| 19 Apr 2012 | INR | 52.1 | 52.65 | 51 | 51.45 | 51.45 | -0.3 (-0.58%) | 191,036 |
| 18 Apr 2012 | INR | 52.65 | 53.3 | 51.5 | 51.75 | 51.75 | -0.35 (-0.67%) | 371,887 |
| 17 Apr 2012 | INR | 52.85 | 52.85 | 51.1 | 52.1 | 52.1 | -0.3 (-0.57%) | 462,813 |
| 16 Apr 2012 | INR | 50.9 | 54.5 | 50.15 | 52.4 | 52.4 | +1.95 (+3.87%) | 1,395,988 |
| 13 Apr 2012 | INR | 51.45 | 51.65 | 49.4 | 50.45 | 50.45 | -0.5 (-0.98%) | 374,182 |
| 12 Apr 2012 | INR | 50.9 | 52.6 | 48.15 | 50.95 | 50.95 | +0.4 (+0.79%) | 1,499,589 |
| 11 Apr 2012 | INR | 50.85 | 53 | 49.4 | 50.55 | 50.55 | -0.3 (-0.59%) | 894,300 |
| 10 Apr 2012 | INR | 50.3 | 52.7 | 48 | 50.85 | 50.85 | +3.2 (+6.72%) | 3,086,005 |
