| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 48.75 | 49.75 | 45.05 | 45.75 | 45.75 | -2.8 (-5.77%) | 168,466 |
| 18 May 2012 | INR | 49.6 | 49.6 | 48.1 | 48.55 | 48.55 | -1.2 (-2.41%) | 34,616 |
| 17 May 2012 | INR | 50 | 50.6 | 49.35 | 49.75 | 49.75 | +0.7 (+1.43%) | 49,516 |
| 16 May 2012 | INR | 50.05 | 50.65 | 48.65 | 49.05 | 49.05 | -2.15 (-4.20%) | 87,124 |
| 15 May 2012 | INR | 49.7 | 52.4 | 49 | 51.2 | 51.2 | +1.9 (+3.85%) | 32,982 |
| 14 May 2012 | INR | 52.5 | 52.5 | 48.6 | 49.3 | 49.3 | -2.15 (-4.18%) | 62,000 |
| 11 May 2012 | INR | 52.8 | 52.9 | 50.3 | 51.45 | 51.45 | -1.25 (-2.37%) | 39,492 |
| 10 May 2012 | INR | 52.85 | 55.75 | 52.3 | 52.7 | 52.7 | -0.15 (-0.28%) | 80,040 |
| 9 May 2012 | INR | 52.5 | 53.75 | 52 | 52.85 | 52.85 | -0.15 (-0.28%) | 53,358 |
| 8 May 2012 | INR | 52 | 55.9 | 49.1 | 53 | 53 | +0.3 (+0.57%) | 442,352 |
| 7 May 2012 | INR | 50 | 53.65 | 48 | 52.7 | 52.7 | +2.4 (+4.77%) | 109,692 |
| 4 May 2012 | INR | 52.25 | 52.75 | 50 | 50.3 | 50.3 | -1.9 (-3.64%) | 42,781 |
| 3 May 2012 | INR | 53.55 | 53.6 | 51.75 | 52.2 | 52.2 | -1.35 (-2.52%) | 57,021 |
| 2 May 2012 | INR | 54 | 54.55 | 53.15 | 53.55 | 53.55 | +0.05 (+0.09%) | 33,752 |
| 30 Apr 2012 | INR | 53.9 | 54.2 | 52.8 | 53.5 | 53.5 | +0.95 (+1.81%) | 60,245 |
| 28 Apr 2012 | INR | 52.05 | 53.25 | 51.6 | 52.55 | 52.55 | +0.15 (+0.29%) | 11,763 |
| 27 Apr 2012 | INR | 52.4 | 54.7 | 51.7 | 52.4 | 52.4 | -0.4 (-0.76%) | 51,159 |
| 26 Apr 2012 | INR | 55.7 | 55.7 | 51.95 | 52.8 | 52.8 | -2.15 (-3.91%) | 79,261 |
| 25 Apr 2012 | INR | 56.2 | 56.75 | 54.4 | 54.95 | 54.95 | -1.2 (-2.14%) | 41,216 |
| 24 Apr 2012 | INR | 55.8 | 56.7 | 54.9 | 56.15 | 56.15 | +0.85 (+1.54%) | 40,208 |
| 23 Apr 2012 | INR | 58.15 | 58.5 | 55.1 | 55.3 | 55.3 | -2.5 (-4.33%) | 60,517 |
| 20 Apr 2012 | INR | 57.25 | 58.65 | 57.05 | 57.8 | 57.8 | +1 (+1.76%) | 217,481 |
| 19 Apr 2012 | INR | 59 | 59 | 55.05 | 56.8 | 56.8 | -2.6 (-4.38%) | 425,752 |
| 18 Apr 2012 | INR | 61.25 | 61.3 | 59.15 | 59.4 | 59.4 | -1.35 (-2.22%) | 50,044 |
| 17 Apr 2012 | INR | 58.95 | 61.15 | 57.6 | 60.75 | 60.75 | +1.9 (+3.23%) | 104,130 |
| 16 Apr 2012 | INR | 59 | 59.3 | 57.75 | 58.85 | 58.85 | +0.45 (+0.77%) | 35,956 |
| 13 Apr 2012 | INR | 60.9 | 62.3 | 57.9 | 58.4 | 58.4 | -2.6 (-4.26%) | 75,958 |
| 12 Apr 2012 | INR | 59.6 | 61.5 | 59.3 | 61 | 61 | +2.1 (+3.57%) | 85,504 |
| 11 Apr 2012 | INR | 60.2 | 60.2 | 58.35 | 58.9 | 58.9 | -0.5 (-0.84%) | 59,244 |
| 10 Apr 2012 | INR | 59.7 | 60.9 | 59.2 | 59.4 | 59.4 | -0.8 (-1.33%) | 97,139 |
