| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 51 | 53.5 | 51 | 53 | 53 | +2.15 (+4.23%) | 344,496 |
| 18 May 2012 | INR | 50.6 | 51.45 | 48.35 | 50.85 | 50.85 | -0.75 (-1.45%) | 886,147 |
| 17 May 2012 | INR | 51.9 | 52.5 | 51.25 | 51.6 | 51.6 | +0.3 (+0.58%) | 308,776 |
| 16 May 2012 | INR | 51.25 | 52.4 | 50.7 | 51.3 | 51.3 | -0.95 (-1.82%) | 328,419 |
| 15 May 2012 | INR | 52.75 | 53.85 | 51.5 | 52.25 | 52.25 | -0.5 (-0.95%) | 500,300 |
| 14 May 2012 | INR | 56 | 56.85 | 52.05 | 52.75 | 52.75 | -3.15 (-5.64%) | 578,477 |
| 11 May 2012 | INR | 56.2 | 57.1 | 54.65 | 55.9 | 55.9 | -0.2 (-0.36%) | 408,139 |
| 10 May 2012 | INR | 59.9 | 59.9 | 55.8 | 56.1 | 56.1 | -0.6 (-1.06%) | 428,423 |
| 9 May 2012 | INR | 58 | 58.75 | 56 | 56.7 | 56.7 | -1.55 (-2.66%) | 844,707 |
| 8 May 2012 | INR | 60.75 | 60.95 | 57.4 | 58.25 | 58.25 | -1.5 (-2.51%) | 410,359 |
| 7 May 2012 | INR | 57.15 | 60.6 | 55.6 | 59.75 | 59.75 | +1.25 (+2.14%) | 637,120 |
| 4 May 2012 | INR | 61 | 61 | 58 | 58.5 | 58.5 | -2.55 (-4.18%) | 417,996 |
| 3 May 2012 | INR | 62 | 62.55 | 60.45 | 61.05 | 61.05 | -1.4 (-2.24%) | 676,604 |
| 2 May 2012 | INR | 63 | 63.8 | 62.05 | 62.45 | 62.45 | -0.65 (-1.03%) | 477,732 |
| 30 Apr 2012 | INR | 63.5 | 64.2 | 62.1 | 63.1 | 63.1 | -0.2 (-0.32%) | 380,068 |
| 28 Apr 2012 | INR | 61.2 | 63.75 | 61.2 | 63.3 | 63.3 | +2.2 (+3.60%) | 149,576 |
| 27 Apr 2012 | INR | 62.4 | 62.85 | 60 | 61.1 | 61.1 | -1.3 (-2.08%) | 548,122 |
| 26 Apr 2012 | INR | 60.8 | 63.6 | 60.8 | 62.4 | 62.4 | +1.3 (+2.13%) | 812,190 |
| 25 Apr 2012 | INR | 62.1 | 62.4 | 59.2 | 61.1 | 61.1 | +0.25 (+0.41%) | 1,120,336 |
| 24 Apr 2012 | INR | 60.5 | 61.7 | 59.8 | 60.85 | 60.85 | 0.0 (0.0%) | 448,162 |
| 23 Apr 2012 | INR | 64.25 | 65.35 | 60.15 | 60.85 | 60.85 | -3.6 (-5.59%) | 589,654 |
| 20 Apr 2012 | INR | 66.4 | 67.5 | 63.95 | 64.45 | 64.45 | -2.15 (-3.23%) | 711,235 |
| 19 Apr 2012 | INR | 66.3 | 67.4 | 65.65 | 66.6 | 66.6 | +0.7 (+1.06%) | 757,015 |
| 18 Apr 2012 | INR | 66.9 | 67.8 | 65.65 | 65.9 | 65.9 | -0.05 (-0.08%) | 696,724 |
| 17 Apr 2012 | INR | 66.25 | 66.65 | 63.5 | 65.95 | 65.95 | +0.7 (+1.07%) | 2,316,262 |
| 16 Apr 2012 | INR | 65 | 67 | 64 | 65.25 | 65.25 | 0.0 (0.0%) | 1,065,848 |
| 13 Apr 2012 | INR | 67 | 68.4 | 65 | 65.25 | 65.25 | -1.15 (-1.73%) | 1,645,442 |
| 12 Apr 2012 | INR | 67 | 68.4 | 65.55 | 66.4 | 66.4 | -0.35 (-0.52%) | 1,943,749 |
| 11 Apr 2012 | INR | 66.1 | 68.55 | 65.2 | 66.75 | 66.75 | -0.15 (-0.22%) | 726,958 |
| 10 Apr 2012 | INR | 66.9 | 67.4 | 65.6 | 66.9 | 66.9 | +0.5 (+0.75%) | 438,600 |
