| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 34 | 34.65 | 32.4 | 33.15 | 33.15 | +0.3 (+0.91%) | 32,711 |
| 18 May 2012 | INR | 31.2 | 33.5 | 31 | 32.85 | 32.85 | +1 (+3.14%) | 23,233 |
| 17 May 2012 | INR | 31.8 | 32.95 | 31.75 | 31.85 | 31.85 | +0.1 (+0.31%) | 10,738 |
| 16 May 2012 | INR | 32.15 | 32.55 | 31.1 | 31.75 | 31.75 | -1.2 (-3.64%) | 212,585 |
| 15 May 2012 | INR | 32.65 | 33.5 | 32.5 | 32.95 | 32.95 | -0.05 (-0.15%) | 8,556 |
| 14 May 2012 | INR | 34 | 34.5 | 32.8 | 33 | 33 | -1.15 (-3.37%) | 15,603 |
| 11 May 2012 | INR | 35 | 35.5 | 34.05 | 34.15 | 34.15 | -0.85 (-2.43%) | 20,094 |
| 10 May 2012 | INR | 36.5 | 36.5 | 34.3 | 35 | 35 | -1.05 (-2.91%) | 26,600 |
| 9 May 2012 | INR | 36.75 | 36.75 | 35.75 | 36.05 | 36.05 | -0.6 (-1.64%) | 18,303 |
| 8 May 2012 | INR | 37.15 | 37.55 | 36.35 | 36.65 | 36.65 | -0.5 (-1.35%) | 18,915 |
| 7 May 2012 | INR | 36.5 | 37.45 | 35.75 | 37.15 | 37.15 | +0.35 (+0.95%) | 66,249 |
| 4 May 2012 | INR | 38.95 | 38.95 | 36.65 | 36.8 | 36.8 | -2 (-5.15%) | 16,257 |
| 3 May 2012 | INR | 39.35 | 40.65 | 38.55 | 38.8 | 38.8 | -1.05 (-2.63%) | 36,325 |
| 2 May 2012 | INR | 38.05 | 40.25 | 38.05 | 39.85 | 39.85 | +1.85 (+4.87%) | 101,585 |
| 30 Apr 2012 | INR | 37.75 | 38.25 | 37.2 | 38 | 38 | +0.6 (+1.60%) | 28,965 |
| 28 Apr 2012 | INR | 36.6 | 37.95 | 36.6 | 37.4 | 37.4 | +0.2 (+0.54%) | 2,513 |
| 27 Apr 2012 | INR | 38.3 | 38.9 | 36.5 | 37.2 | 37.2 | -1.05 (-2.75%) | 14,080 |
| 26 Apr 2012 | INR | 38.45 | 38.6 | 37.6 | 38.25 | 38.25 | +0.05 (+0.13%) | 29,045 |
| 25 Apr 2012 | INR | 37.4 | 39 | 36.85 | 38.2 | 38.2 | +1.3 (+3.52%) | 91,929 |
| 24 Apr 2012 | INR | 37.25 | 37.25 | 36.6 | 36.9 | 36.9 | -0.15 (-0.40%) | 16,488 |
| 23 Apr 2012 | INR | 38 | 38.15 | 37 | 37.05 | 37.05 | -0.55 (-1.46%) | 19,402 |
| 20 Apr 2012 | INR | 38.25 | 38.7 | 37.4 | 37.6 | 37.6 | -0.7 (-1.83%) | 12,726 |
| 19 Apr 2012 | INR | 38.75 | 38.85 | 38.15 | 38.3 | 38.3 | -0.15 (-0.39%) | 12,075 |
| 18 Apr 2012 | INR | 38.9 | 39.35 | 38.35 | 38.45 | 38.45 | -0.25 (-0.65%) | 28,703 |
| 17 Apr 2012 | INR | 38.85 | 38.85 | 38.35 | 38.7 | 38.7 | +0.3 (+0.78%) | 14,077 |
| 16 Apr 2012 | INR | 38.1 | 39.15 | 38 | 38.4 | 38.4 | +0.2 (+0.52%) | 19,970 |
| 13 Apr 2012 | INR | 39.65 | 39.8 | 38.05 | 38.2 | 38.2 | -0.8 (-2.05%) | 73,469 |
| 12 Apr 2012 | INR | 39.05 | 40 | 38.5 | 39 | 39 | +0.2 (+0.52%) | 50,310 |
| 11 Apr 2012 | INR | 39.1 | 40.5 | 38.6 | 38.8 | 38.8 | -0.4 (-1.02%) | 99,577 |
| 10 Apr 2012 | INR | 40.5 | 40.5 | 38.8 | 39.2 | 39.2 | -0.85 (-2.12%) | 55,852 |
