| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 28.15 | 28.45 | 27.5 | 27.9 | 27.9 | +0.35 (+1.27%) | 25,794 |
| 18 May 2012 | INR | 28 | 28 | 27.25 | 27.55 | 27.55 | -0.75 (-2.65%) | 24,956 |
| 17 May 2012 | INR | 29 | 29.75 | 28.05 | 28.3 | 28.3 | +0.85 (+3.10%) | 38,269 |
| 16 May 2012 | INR | 26.6 | 27.9 | 26.5 | 27.45 | 27.45 | +0.15 (+0.55%) | 6,811 |
| 15 May 2012 | INR | 27.75 | 27.75 | 27 | 27.3 | 27.3 | -0.5 (-1.80%) | 9,806 |
| 14 May 2012 | INR | 28.15 | 28.5 | 27.4 | 27.8 | 27.8 | -1 (-3.47%) | 18,308 |
| 11 May 2012 | INR | 30.85 | 31.7 | 28.3 | 28.8 | 28.8 | -0.9 (-3.03%) | 184,574 |
| 10 May 2012 | INR | 27.2 | 30.55 | 26.8 | 29.7 | 29.7 | +2.85 (+10.61%) | 69,959 |
| 9 May 2012 | INR | 27.1 | 27.35 | 26.75 | 26.85 | 26.85 | -0.4 (-1.47%) | 22,589 |
| 8 May 2012 | INR | 26.7 | 27.95 | 26.45 | 27.25 | 27.25 | +0.85 (+3.22%) | 19,438 |
| 7 May 2012 | INR | 25.3 | 26.7 | 25.3 | 26.4 | 26.4 | +0.85 (+3.33%) | 47,827 |
| 4 May 2012 | INR | 26 | 26.5 | 25.3 | 25.55 | 25.55 | -0.35 (-1.35%) | 15,454 |
| 3 May 2012 | INR | 26 | 26.3 | 25.35 | 25.9 | 25.9 | 0.0 (0.0%) | 13,389 |
| 2 May 2012 | INR | 25.55 | 26.2 | 25.55 | 25.9 | 25.9 | +0.55 (+2.17%) | 15,584 |
| 30 Apr 2012 | INR | 26.1 | 26.1 | 25.35 | 25.35 | 25.35 | -0.25 (-0.98%) | 30,915 |
| 28 Apr 2012 | INR | 26.25 | 26.3 | 25.5 | 25.6 | 25.6 | +0.05 (+0.20%) | 208 |
| 27 Apr 2012 | INR | 26.05 | 26.45 | 25.35 | 25.55 | 25.55 | -0.4 (-1.54%) | 8,223 |
| 26 Apr 2012 | INR | 26 | 26.2 | 25.85 | 25.95 | 25.95 | -0.2 (-0.76%) | 5,241 |
| 25 Apr 2012 | INR | 25.8 | 26.5 | 25.7 | 26.15 | 26.15 | +0.2 (+0.77%) | 8,813 |
| 24 Apr 2012 | INR | 26 | 26.2 | 25.7 | 25.95 | 25.95 | -0.25 (-0.95%) | 5,819 |
| 23 Apr 2012 | INR | 26.65 | 26.65 | 25.8 | 26.2 | 26.2 | +0.35 (+1.35%) | 13,981 |
| 20 Apr 2012 | INR | 26.25 | 26.65 | 25.75 | 25.85 | 25.85 | -0.2 (-0.77%) | 6,398 |
| 19 Apr 2012 | INR | 25.75 | 26.7 | 25.75 | 26.05 | 26.05 | 0.0 (0.0%) | 2,597 |
| 18 Apr 2012 | INR | 26.3 | 26.3 | 25.7 | 26.05 | 26.05 | +0.15 (+0.58%) | 46,947 |
| 17 Apr 2012 | INR | 25.75 | 26.7 | 25.55 | 25.9 | 25.9 | -0.05 (-0.19%) | 17,859 |
| 16 Apr 2012 | INR | 27.4 | 27.4 | 25.55 | 25.95 | 25.95 | -0.8 (-2.99%) | 9,340 |
| 13 Apr 2012 | INR | 27.5 | 27.8 | 26.55 | 26.75 | 26.75 | +0.05 (+0.19%) | 41,580 |
| 12 Apr 2012 | INR | 25.9 | 27.45 | 25.9 | 26.7 | 26.7 | +1 (+3.89%) | 21,420 |
| 11 Apr 2012 | INR | 25.75 | 26 | 25.6 | 25.7 | 25.7 | -0.35 (-1.34%) | 4,993 |
| 10 Apr 2012 | INR | 25.35 | 26.45 | 25.35 | 26.05 | 26.05 | +0.4 (+1.56%) | 9,238 |
