| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 38.65 | 39.9 | 37.15 | 37.3 | 37.3 | -0.1 (-0.27%) | 3,464 |
| 18 May 2012 | INR | 45.8 | 45.8 | 37.2 | 37.4 | 37.4 | -0.95 (-2.48%) | 2,952 |
| 17 May 2012 | INR | 38.5 | 39.7 | 38.25 | 38.35 | 38.35 | +0.05 (+0.13%) | 5,172 |
| 16 May 2012 | INR | 36.6 | 38.35 | 36.6 | 38.3 | 38.3 | +0.4 (+1.06%) | 5,846 |
| 15 May 2012 | INR | 38.25 | 39.3 | 37.35 | 37.9 | 37.9 | +0.2 (+0.53%) | 2,796 |
| 14 May 2012 | INR | 41 | 41 | 37.25 | 37.7 | 37.7 | -0.65 (-1.69%) | 3,300 |
| 11 May 2012 | INR | 38.25 | 39.5 | 37.75 | 38.35 | 38.35 | -0.55 (-1.41%) | 9,394 |
| 10 May 2012 | INR | 39.25 | 40.7 | 38.65 | 38.9 | 38.9 | -0.45 (-1.14%) | 6,995 |
| 9 May 2012 | INR | 39.95 | 40.4 | 39.25 | 39.35 | 39.35 | -0.4 (-1.01%) | 4,591 |
| 8 May 2012 | INR | 41 | 42.1 | 39.5 | 39.75 | 39.75 | -0.35 (-0.87%) | 4,745 |
| 7 May 2012 | INR | 40.2 | 41.5 | 38.45 | 40.1 | 40.1 | -0.35 (-0.87%) | 3,945 |
| 4 May 2012 | INR | 42.65 | 42.65 | 39.8 | 40.45 | 40.45 | -1.8 (-4.26%) | 5,059 |
| 3 May 2012 | INR | 43 | 43.75 | 40.1 | 42.25 | 42.25 | -1.35 (-3.10%) | 5,658 |
| 2 May 2012 | INR | 42.8 | 44.45 | 42.7 | 43.6 | 43.6 | +1.2 (+2.83%) | 10,254 |
| 30 Apr 2012 | INR | 43.9 | 43.9 | 42.35 | 42.4 | 42.4 | -0.7 (-1.62%) | 10,888 |
| 28 Apr 2012 | INR | 44.5 | 44.5 | 43 | 43.1 | 43.1 | +0.45 (+1.06%) | 534 |
| 27 Apr 2012 | INR | 45 | 45.95 | 42.5 | 42.65 | 42.65 | -1.6 (-3.62%) | 8,729 |
| 26 Apr 2012 | INR | 45.05 | 45.85 | 44.15 | 44.25 | 44.25 | -0.5 (-1.12%) | 9,168 |
| 25 Apr 2012 | INR | 45 | 47.6 | 44 | 44.75 | 44.75 | -2.4 (-5.09%) | 11,548 |
| 24 Apr 2012 | INR | 53.2 | 55.35 | 46.4 | 47.15 | 47.15 | -3.8 (-7.46%) | 154,842 |
| 23 Apr 2012 | INR | 52 | 52.9 | 49 | 50.95 | 50.95 | -1.15 (-2.21%) | 24,662 |
| 20 Apr 2012 | INR | 48.4 | 53.5 | 47.9 | 52.1 | 52.1 | +4.1 (+8.54%) | 121,076 |
| 19 Apr 2012 | INR | 47 | 48.55 | 43 | 48 | 48 | +4.85 (+11.24%) | 41,371 |
| 18 Apr 2012 | INR | 43.45 | 44.85 | 42.15 | 43.15 | 43.15 | +0.85 (+2.01%) | 6,265 |
| 17 Apr 2012 | INR | 42.9 | 42.9 | 42.2 | 42.3 | 42.3 | +0.5 (+1.20%) | 895 |
| 16 Apr 2012 | INR | 43.55 | 43.55 | 41.5 | 41.8 | 41.8 | -0.75 (-1.76%) | 684 |
| 13 Apr 2012 | INR | 46.85 | 46.85 | 42.5 | 42.55 | 42.55 | -0.7 (-1.62%) | 1,388 |
| 12 Apr 2012 | INR | 42.7 | 45.55 | 42.5 | 43.25 | 43.25 | +1.5 (+3.59%) | 17,730 |
| 11 Apr 2012 | INR | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | -0.4 (-0.95%) | 980 |
| 10 Apr 2012 | INR | 41.8 | 45.6 | 41.75 | 42.15 | 42.15 | -0.6 (-1.40%) | 3,169 |
