| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 46.5 | 48.9 | 45.65 | 46.95 | 31.3 | -0.15 (-0.32%) | 1,942 |
| 18 May 2012 | INR | 46 | 47.65 | 46 | 47.1 | 31.4 | +0.85 (+1.84%) | 1,337 |
| 17 May 2012 | INR | 45.55 | 48.45 | 45.55 | 46.25 | 30.8333 | -0.5 (-1.07%) | 3,136 |
| 16 May 2012 | INR | 49.45 | 49.45 | 46.55 | 46.75 | 31.1667 | -1.2 (-2.50%) | 858 |
| 15 May 2012 | INR | 49.7 | 49.7 | 46.9 | 47.95 | 31.9667 | +0.95 (+2.02%) | 602 |
| 14 May 2012 | INR | 49 | 49.35 | 47 | 47 | 31.3333 | +0.2 (+0.43%) | 6,312 |
| 11 May 2012 | INR | 48.75 | 48.75 | 46.45 | 46.8 | 31.2 | -0.8 (-1.68%) | 429 |
| 10 May 2012 | INR | 46.25 | 48.5 | 46.25 | 47.6 | 31.7333 | -0.3 (-0.63%) | 2,032 |
| 9 May 2012 | INR | 48.9 | 48.9 | 47.5 | 47.9 | 31.9333 | +0.15 (+0.31%) | 846 |
| 8 May 2012 | INR | 48.5 | 49.2 | 47.75 | 47.75 | 31.8333 | -0.9 (-1.85%) | 467 |
| 7 May 2012 | INR | 48.35 | 48.9 | 46.4 | 48.65 | 32.4333 | +1.25 (+2.64%) | 1,958 |
| 4 May 2012 | INR | 49.45 | 49.45 | 47.15 | 47.4 | 31.6 | -1.6 (-3.27%) | 6,456 |
| 3 May 2012 | INR | 49 | 50 | 48.9 | 49 | 32.6667 | -0.1 (-0.20%) | 5,607 |
| 2 May 2012 | INR | 49.1 | 50.5 | 49 | 49.1 | 32.7333 | -0.9 (-1.80%) | 8,532 |
| 30 Apr 2012 | INR | 50.1 | 50.3 | 49.8 | 50 | 33.3333 | +0.25 (+0.50%) | 6,157 |
| 28 Apr 2012 | INR | 50.1 | 50.1 | 49.1 | 49.75 | 33.1667 | -0.3 (-0.60%) | 488 |
| 27 Apr 2012 | INR | 53 | 53.3 | 49.55 | 50.05 | 33.3667 | +0.6 (+1.21%) | 69,170 |
| 26 Apr 2012 | INR | 49.95 | 50.3 | 49.15 | 49.45 | 32.9667 | +0.5 (+1.02%) | 4,626 |
| 25 Apr 2012 | INR | 49.95 | 50.95 | 48.25 | 48.95 | 32.6333 | 0.0 (0.0%) | 5,935 |
| 24 Apr 2012 | INR | 49.25 | 49.5 | 48 | 48.95 | 32.6333 | -0.6 (-1.21%) | 3,161 |
| 23 Apr 2012 | INR | 51.5 | 51.9 | 49.5 | 49.55 | 33.0333 | -1.1 (-2.17%) | 3,523 |
| 20 Apr 2012 | INR | 51 | 51.4 | 50.15 | 50.65 | 33.7667 | -0.75 (-1.46%) | 4,111 |
| 19 Apr 2012 | INR | 51.15 | 52.2 | 50.6 | 51.4 | 34.2667 | +0.35 (+0.69%) | 3,459 |
| 18 Apr 2012 | INR | 49.5 | 51.75 | 49.5 | 51.05 | 34.0333 | +1.9 (+3.87%) | 10,652 |
| 17 Apr 2012 | INR | 49.5 | 49.5 | 49 | 49.15 | 32.7667 | +0.55 (+1.13%) | 2,025 |
| 16 Apr 2012 | INR | 47.55 | 49.7 | 47.55 | 48.6 | 32.4 | +0.1 (+0.21%) | 3,473 |
| 13 Apr 2012 | INR | 48.9 | 49.75 | 48.45 | 48.5 | 32.3333 | -0.4 (-0.82%) | 2,828 |
| 12 Apr 2012 | INR | 49 | 50.45 | 48.8 | 48.9 | 32.6 | -0.6 (-1.21%) | 4,323 |
| 11 Apr 2012 | INR | 48.5 | 50.85 | 48 | 49.5 | 33 | +1.35 (+2.80%) | 5,443 |
| 10 Apr 2012 | INR | 47.15 | 48.8 | 47.1 | 48.15 | 32.1 | -0.05 (-0.10%) | 3,384 |
