| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 45.15 | 45.15 | 41.85 | 42 | 42 | -2.1 (-4.76%) | 20,424 |
| 18 May 2012 | INR | 44.95 | 44.95 | 43.5 | 44.1 | 44.1 | -0.2 (-0.45%) | 1,322 |
| 17 May 2012 | INR | 44.35 | 46 | 44.15 | 44.3 | 44.3 | -0.45 (-1.01%) | 5,230 |
| 16 May 2012 | INR | 45.05 | 46.7 | 44.7 | 44.75 | 44.75 | -2.1 (-4.48%) | 15,594 |
| 15 May 2012 | INR | 45 | 47 | 45 | 46.85 | 46.85 | +1.7 (+3.77%) | 6,052 |
| 14 May 2012 | INR | 47.45 | 47.45 | 44.8 | 45.15 | 45.15 | -0.85 (-1.85%) | 4,191 |
| 11 May 2012 | INR | 46.9 | 47 | 46 | 46 | 46 | -0.7 (-1.50%) | 3,192 |
| 10 May 2012 | INR | 43.45 | 48.15 | 43.45 | 46.7 | 46.7 | +1.7 (+3.78%) | 9,103 |
| 9 May 2012 | INR | 47.9 | 47.9 | 44.9 | 45 | 45 | -2.5 (-5.26%) | 4,800 |
| 8 May 2012 | INR | 46 | 48 | 46 | 47.5 | 47.5 | +1.3 (+2.81%) | 3,182 |
| 7 May 2012 | INR | 45 | 49.7 | 42.8 | 46.2 | 46.2 | -0.85 (-1.81%) | 13,867 |
| 4 May 2012 | INR | 49.3 | 49.3 | 47 | 47.05 | 47.05 | -2.1 (-4.27%) | 8,750 |
| 3 May 2012 | INR | 49 | 50 | 48.85 | 49.15 | 49.15 | +1.1 (+2.29%) | 16,726 |
| 2 May 2012 | INR | 48 | 48.65 | 47.25 | 48.05 | 48.05 | -0.2 (-0.41%) | 20,552 |
| 30 Apr 2012 | INR | 47.55 | 48.8 | 47.5 | 48.25 | 48.25 | +0.8 (+1.69%) | 7,596 |
| 28 Apr 2012 | INR | 47.5 | 48 | 47 | 47.45 | 47.45 | 0.0 (0.0%) | 2,627 |
| 27 Apr 2012 | INR | 43.5 | 48.25 | 43.5 | 47.45 | 47.45 | +0.85 (+1.82%) | 12,388 |
| 26 Apr 2012 | INR | 46 | 47 | 46 | 46.6 | 46.6 | +0.25 (+0.54%) | 10,318 |
| 25 Apr 2012 | INR | 43.95 | 46.85 | 43.95 | 46.35 | 46.35 | +3 (+6.92%) | 25,089 |
| 24 Apr 2012 | INR | 43.9 | 45 | 43 | 43.35 | 43.35 | -0.65 (-1.48%) | 4,097 |
| 23 Apr 2012 | INR | 44.8 | 45.8 | 43.5 | 44 | 44 | -0.05 (-0.11%) | 7,364 |
| 20 Apr 2012 | INR | 44 | 45.2 | 43.75 | 44.05 | 44.05 | -0.2 (-0.45%) | 7,815 |
| 19 Apr 2012 | INR | 43.7 | 44.6 | 43.5 | 44.25 | 44.25 | +0.65 (+1.49%) | 10,206 |
| 18 Apr 2012 | INR | 43.4 | 44.4 | 43.35 | 43.6 | 43.6 | -0.15 (-0.34%) | 3,184 |
| 17 Apr 2012 | INR | 44.75 | 45.2 | 43.35 | 43.75 | 43.75 | +0.3 (+0.69%) | 14,714 |
| 16 Apr 2012 | INR | 42 | 44.3 | 42 | 43.45 | 43.45 | +2.05 (+4.95%) | 13,276 |
| 13 Apr 2012 | INR | 40.6 | 43 | 40.6 | 41.4 | 41.4 | -1.1 (-2.59%) | 5,792 |
| 12 Apr 2012 | INR | 40.2 | 43.4 | 40.2 | 42.5 | 42.5 | +2.7 (+6.78%) | 8,620 |
| 11 Apr 2012 | INR | 41.9 | 42 | 39.5 | 39.8 | 39.8 | -2.1 (-5.01%) | 5,374 |
| 10 Apr 2012 | INR | 41.6 | 42 | 41.45 | 41.9 | 41.9 | +0.4 (+0.96%) | 4,381 |
