| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 45 | 45 | 42.15 | 42.65 | 42.65 | +0.2 (+0.47%) | 852 |
| 18 May 2012 | INR | 40.8 | 43 | 40.8 | 42.45 | 42.45 | +0.95 (+2.29%) | 3,746 |
| 17 May 2012 | INR | 41.15 | 41.5 | 41.15 | 41.5 | 41.5 | 0.0 (0.0%) | 644 |
| 16 May 2012 | INR | 41.15 | 42 | 41.15 | 41.5 | 41.5 | -0.5 (-1.19%) | 2,469 |
| 15 May 2012 | INR | 41.1 | 43.9 | 41.1 | 42 | 42 | -0.5 (-1.18%) | 2,674 |
| 14 May 2012 | INR | 41.6 | 43.45 | 41.6 | 42.5 | 42.5 | +0.15 (+0.35%) | 2,478 |
| 11 May 2012 | INR | 41.75 | 43.8 | 41.7 | 42.35 | 42.35 | -0.85 (-1.97%) | 4,650 |
| 10 May 2012 | INR | 43 | 44 | 42.4 | 43.2 | 43.2 | +0.6 (+1.41%) | 3,018 |
| 9 May 2012 | INR | 42.75 | 44 | 42.5 | 42.6 | 42.6 | -0.9 (-2.07%) | 2,912 |
| 8 May 2012 | INR | 45 | 45 | 43.5 | 43.5 | 43.5 | -0.4 (-0.91%) | 2,144 |
| 7 May 2012 | INR | 42.3 | 44.2 | 42.3 | 43.9 | 43.9 | -0.65 (-1.46%) | 2,275 |
| 4 May 2012 | INR | 44.35 | 46 | 43.5 | 44.55 | 44.55 | +0.3 (+0.68%) | 6,498 |
| 3 May 2012 | INR | 45.25 | 45.7 | 44.15 | 44.25 | 44.25 | -1.55 (-3.38%) | 1,207 |
| 2 May 2012 | INR | 46.25 | 47.1 | 45.8 | 45.8 | 45.8 | -0.05 (-0.11%) | 4,665 |
| 30 Apr 2012 | INR | 45.05 | 46.6 | 45.05 | 45.85 | 45.85 | +0.85 (+1.89%) | 5,797 |
| 28 Apr 2012 | INR | 44.8 | 47 | 44.8 | 45 | 45 | -0.3 (-0.66%) | 465 |
| 27 Apr 2012 | INR | 47.6 | 47.6 | 44.7 | 45.3 | 45.3 | -1.75 (-3.72%) | 9,591 |
| 26 Apr 2012 | INR | 46.35 | 48 | 46 | 47.05 | 47.05 | -0.65 (-1.36%) | 14,116 |
| 25 Apr 2012 | INR | 46.45 | 49.8 | 43.7 | 47.7 | 47.7 | +0.75 (+1.60%) | 54,347 |
| 24 Apr 2012 | INR | 47.6 | 47.6 | 46.35 | 46.95 | 46.95 | +0.45 (+0.97%) | 4,269 |
| 23 Apr 2012 | INR | 47.1 | 47.9 | 46.5 | 46.5 | 46.5 | -1.15 (-2.41%) | 902 |
| 20 Apr 2012 | INR | 48.1 | 48.9 | 46.35 | 47.65 | 47.65 | -0.2 (-0.42%) | 12,058 |
| 19 Apr 2012 | INR | 48 | 49.9 | 47.45 | 47.85 | 47.85 | +0.55 (+1.16%) | 3,928 |
| 18 Apr 2012 | INR | 44.65 | 49.9 | 44.65 | 47.3 | 47.3 | +1.55 (+3.39%) | 15,586 |
| 17 Apr 2012 | INR | 45.9 | 48.9 | 44.5 | 45.75 | 45.75 | +1.05 (+2.35%) | 9,830 |
| 16 Apr 2012 | INR | 45 | 45 | 44.6 | 44.7 | 44.7 | -0.3 (-0.67%) | 825 |
| 13 Apr 2012 | INR | 46 | 47.35 | 44.65 | 45 | 45 | +0.25 (+0.56%) | 5,561 |
| 12 Apr 2012 | INR | 45 | 45.3 | 44.6 | 44.75 | 44.75 | -0.25 (-0.56%) | 1,018 |
| 11 Apr 2012 | INR | 47.4 | 47.4 | 44.75 | 45 | 45 | +0.3 (+0.67%) | 2,045 |
| 10 Apr 2012 | INR | 45.05 | 45.15 | 44.35 | 44.7 | 44.7 | -0.45 (-1.00%) | 660 |
