| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 19.8 | 20.15 | 19.45 | 19.8 | 19.8 | +0.35 (+1.80%) | 1,275,117 |
| 18 May 2012 | INR | 19.6 | 19.6 | 18.55 | 19.45 | 19.45 | -0.35 (-1.77%) | 1,349,002 |
| 17 May 2012 | INR | 20.1 | 20.65 | 19.55 | 19.8 | 19.8 | -0.05 (-0.25%) | 938,782 |
| 16 May 2012 | INR | 19.5 | 20.5 | 19.1 | 19.85 | 19.85 | -1 (-4.80%) | 1,120,235 |
| 15 May 2012 | INR | 20.5 | 20.95 | 19.6 | 20.85 | 20.85 | +0.65 (+3.22%) | 1,186,634 |
| 14 May 2012 | INR | 21.15 | 21.15 | 19.95 | 20.2 | 20.2 | -0.85 (-4.04%) | 883,989 |
| 11 May 2012 | INR | 21.75 | 21.8 | 20.65 | 21.05 | 21.05 | -0.85 (-3.88%) | 1,201,079 |
| 10 May 2012 | INR | 22.1 | 22.95 | 21.55 | 21.9 | 21.9 | -0.7 (-3.10%) | 1,111,482 |
| 9 May 2012 | INR | 24.3 | 24.3 | 22.45 | 22.6 | 22.6 | -1.7 (-7.00%) | 905,267 |
| 8 May 2012 | INR | 26.2 | 26.2 | 23.9 | 24.3 | 24.3 | -1.65 (-6.36%) | 622,811 |
| 7 May 2012 | INR | 25.1 | 26.2 | 24.6 | 25.95 | 25.95 | +0.3 (+1.17%) | 754,093 |
| 4 May 2012 | INR | 26.65 | 26.65 | 25.5 | 25.65 | 25.65 | -1.05 (-3.93%) | 503,397 |
| 3 May 2012 | INR | 26.95 | 27.05 | 26.3 | 26.7 | 26.7 | -0.4 (-1.48%) | 763,237 |
| 2 May 2012 | INR | 27 | 27.75 | 26.9 | 27.1 | 27.1 | +0.35 (+1.31%) | 728,466 |
| 30 Apr 2012 | INR | 28 | 28.25 | 26.6 | 26.75 | 26.75 | -0.95 (-3.43%) | 858,216 |
| 28 Apr 2012 | INR | 27.6 | 27.9 | 27.35 | 27.7 | 27.7 | +0.35 (+1.28%) | 92,076 |
| 27 Apr 2012 | INR | 27.2 | 27.6 | 26.4 | 27.35 | 27.35 | +0.75 (+2.82%) | 1,168,794 |
| 26 Apr 2012 | INR | 28.65 | 28.95 | 26.4 | 26.6 | 26.6 | -1.85 (-6.50%) | 1,126,907 |
| 25 Apr 2012 | INR | 27.6 | 29.1 | 27.55 | 28.45 | 28.45 | +0.25 (+0.89%) | 1,561,551 |
| 24 Apr 2012 | INR | 28.25 | 28.5 | 27.45 | 28.2 | 28.2 | +0.1 (+0.36%) | 591,900 |
| 23 Apr 2012 | INR | 28.55 | 28.95 | 27.35 | 28.1 | 28.1 | -0.6 (-2.09%) | 712,099 |
| 20 Apr 2012 | INR | 29.3 | 29.5 | 28.55 | 28.7 | 28.7 | -0.7 (-2.38%) | 771,080 |
| 19 Apr 2012 | INR | 30.25 | 30.45 | 29.1 | 29.4 | 29.4 | -0.8 (-2.65%) | 905,210 |
| 18 Apr 2012 | INR | 30 | 31.75 | 29.9 | 30.2 | 30.2 | +0.35 (+1.17%) | 3,959,005 |
| 17 Apr 2012 | INR | 29.2 | 30 | 28.6 | 29.85 | 29.85 | +0.75 (+2.58%) | 554,917 |
| 16 Apr 2012 | INR | 28.85 | 29.35 | 27.35 | 29.1 | 29.1 | +0.65 (+2.28%) | 566,019 |
| 13 Apr 2012 | INR | 29.2 | 29.9 | 27.95 | 28.45 | 28.45 | -0.8 (-2.74%) | 604,103 |
| 12 Apr 2012 | INR | 29.3 | 29.95 | 29.1 | 29.25 | 29.25 | +0.3 (+1.04%) | 439,825 |
| 11 Apr 2012 | INR | 28.85 | 29.4 | 28.35 | 28.95 | 28.95 | +0.05 (+0.17%) | 585,824 |
| 10 Apr 2012 | INR | 28.75 | 29.25 | 28.2 | 28.9 | 28.9 | -0.1 (-0.34%) | 559,327 |
