| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 41.3 | 50.4 | 41.3 | 49.9 | 49.9 | +6.9 (+16.05%) | 16,343 |
| 18 May 2012 | INR | 44.6 | 44.6 | 42 | 43 | 43 | -1.5 (-3.37%) | 5,247 |
| 17 May 2012 | INR | 45.8 | 45.8 | 44.25 | 44.5 | 44.5 | -0.25 (-0.56%) | 1,749 |
| 16 May 2012 | INR | 43.1 | 45 | 43.1 | 44.75 | 44.75 | +1.2 (+2.76%) | 404 |
| 15 May 2012 | INR | 44 | 44.3 | 43.5 | 43.55 | 43.55 | -0.95 (-2.13%) | 1,302 |
| 14 May 2012 | INR | 45.2 | 45.8 | 44.3 | 44.5 | 44.5 | -0.65 (-1.44%) | 709 |
| 11 May 2012 | INR | 46 | 46.45 | 45 | 45.15 | 45.15 | 0.0 (0.0%) | 1,146 |
| 10 May 2012 | INR | 46.9 | 48 | 45 | 45.15 | 45.15 | -1.05 (-2.27%) | 661 |
| 9 May 2012 | INR | 47 | 47.95 | 45.15 | 46.2 | 46.2 | -1.3 (-2.74%) | 1,753 |
| 8 May 2012 | INR | 47.3 | 47.5 | 47.25 | 47.5 | 47.5 | -0.35 (-0.73%) | 203 |
| 7 May 2012 | INR | 47.05 | 49 | 46.5 | 47.85 | 47.85 | -1.35 (-2.74%) | 3,134 |
| 4 May 2012 | INR | 50 | 50 | 47.85 | 49.2 | 49.2 | +0.15 (+0.31%) | 3,226 |
| 3 May 2012 | INR | 49.45 | 49.6 | 48.9 | 49.05 | 49.05 | -0.45 (-0.91%) | 1,527 |
| 2 May 2012 | INR | 50.1 | 51.7 | 49.5 | 49.5 | 49.5 | -0.6 (-1.20%) | 432 |
| 30 Apr 2012 | INR | 50.6 | 50.65 | 49.6 | 50.1 | 50.1 | -1.65 (-3.19%) | 3,537 |
| 28 Apr 2012 | INR | 51.5 | 51.75 | 51.5 | 51.75 | 51.75 | +1.35 (+2.68%) | 2 |
| 27 Apr 2012 | INR | 51.75 | 51.75 | 50.25 | 50.4 | 50.4 | -1.15 (-2.23%) | 2,897 |
| 26 Apr 2012 | INR | 52.75 | 52.85 | 51.1 | 51.55 | 51.55 | -0.8 (-1.53%) | 2,428 |
| 25 Apr 2012 | INR | 53 | 53 | 52 | 52.35 | 52.35 | -0.3 (-0.57%) | 1,698 |
| 24 Apr 2012 | INR | 51.5 | 52.65 | 51.5 | 52.65 | 52.65 | +0.1 (+0.19%) | 744 |
| 23 Apr 2012 | INR | 53 | 53.9 | 52.5 | 52.55 | 52.55 | -0.45 (-0.85%) | 716 |
| 20 Apr 2012 | INR | 52.8 | 53.95 | 52.7 | 53 | 53 | -0.25 (-0.47%) | 2,175 |
| 19 Apr 2012 | INR | 53.25 | 53.75 | 53 | 53.25 | 53.25 | 0.0 (0.0%) | 1,109 |
| 18 Apr 2012 | INR | 53.3 | 54.5 | 53.1 | 53.25 | 53.25 | +0.45 (+0.85%) | 2,762 |
| 17 Apr 2012 | INR | 53.7 | 53.9 | 52.6 | 52.8 | 52.8 | +0.4 (+0.76%) | 390 |
| 16 Apr 2012 | INR | 54.55 | 54.55 | 52.4 | 52.4 | 52.4 | -1.6 (-2.96%) | 1,056 |
| 13 Apr 2012 | INR | 53 | 54.55 | 52.55 | 54 | 54 | +1.35 (+2.56%) | 8,206 |
| 12 Apr 2012 | INR | 52.55 | 53 | 52.5 | 52.65 | 52.65 | -0.3 (-0.57%) | 1,273 |
| 11 Apr 2012 | INR | 52.1 | 53.75 | 51.95 | 52.95 | 52.95 | -0.05 (-0.09%) | 1,381 |
| 10 Apr 2012 | INR | 52.6 | 53.5 | 52.6 | 53 | 53 | -0.5 (-0.93%) | 1,419 |
