| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2012 | INR | 28.05 | 29.25 | 28.05 | 28.8 | 28.8 | +0.45 (+1.59%) | 38,388 |
| 23 May 2012 | INR | 28.4 | 28.9 | 27.75 | 28.35 | 28.35 | -0.7 (-2.41%) | 16,067 |
| 22 May 2012 | INR | 29.25 | 29.8 | 28 | 29.05 | 29.05 | +0.05 (+0.17%) | 42,428 |
| 21 May 2012 | INR | 27.4 | 29.35 | 27.4 | 29 | 29 | +1.3 (+4.69%) | 67,728 |
| 18 May 2012 | INR | 27.5 | 28.2 | 27 | 27.7 | 27.7 | -0.2 (-0.72%) | 35,192 |
| 17 May 2012 | INR | 27.5 | 28.55 | 27.4 | 27.9 | 27.9 | +0.55 (+2.01%) | 66,243 |
| 16 May 2012 | INR | 28 | 28.5 | 26.75 | 27.35 | 27.35 | -0.9 (-3.19%) | 158,839 |
| 15 May 2012 | INR | 29.75 | 29.75 | 28.1 | 28.25 | 28.25 | -1.65 (-5.52%) | 168,696 |
| 14 May 2012 | INR | 31 | 31 | 29.25 | 29.9 | 29.9 | +0.55 (+1.87%) | 41,339 |
| 11 May 2012 | INR | 29.3 | 30.9 | 28.55 | 29.35 | 29.35 | -0.8 (-2.65%) | 37,601 |
| 10 May 2012 | INR | 29.45 | 30.15 | 29.15 | 30.15 | 30.15 | +0.1 (+0.33%) | 52,347 |
| 9 May 2012 | INR | 29.35 | 31.8 | 29 | 30.05 | 30.05 | +0.45 (+1.52%) | 49,021 |
| 8 May 2012 | INR | 31.9 | 32 | 29.6 | 29.6 | 29.6 | -0.65 (-2.15%) | 32,656 |
| 7 May 2012 | INR | 29.5 | 30.65 | 28.3 | 30.25 | 30.25 | +0.6 (+2.02%) | 35,401 |
| 4 May 2012 | INR | 30 | 30.6 | 29.5 | 29.65 | 29.65 | -0.45 (-1.50%) | 46,889 |
| 3 May 2012 | INR | 31.1 | 32.15 | 30.1 | 30.1 | 30.1 | -1.6 (-5.05%) | 39,652 |
| 2 May 2012 | INR | 27.55 | 34.45 | 27.55 | 31.7 | 31.7 | -1.1 (-3.35%) | 40,974 |
| 30 Apr 2012 | INR | 30.95 | 32.85 | 30.95 | 32.8 | 32.8 | +1.55 (+4.96%) | 81,964 |
| 28 Apr 2012 | INR | 31.15 | 31.25 | 30.35 | 31.25 | 31.25 | +0.5 (+1.63%) | 18,024 |
| 27 Apr 2012 | INR | 32.15 | 32.9 | 30.5 | 30.75 | 30.75 | -1.45 (-4.50%) | 60,444 |
| 26 Apr 2012 | INR | 32.3 | 32.8 | 32 | 32.2 | 32.2 | +0.15 (+0.47%) | 22,979 |
| 25 Apr 2012 | INR | 32.85 | 33.05 | 32.05 | 32.05 | 32.05 | -0.8 (-2.44%) | 33,802 |
| 24 Apr 2012 | INR | 33.5 | 33.5 | 32.65 | 32.85 | 32.85 | +0.05 (+0.15%) | 28,704 |
| 23 Apr 2012 | INR | 33.95 | 33.95 | 32.6 | 32.8 | 32.8 | -0.95 (-2.81%) | 40,529 |
| 20 Apr 2012 | INR | 34.1 | 34.3 | 33.35 | 33.75 | 33.75 | +0.35 (+1.05%) | 34,557 |
| 19 Apr 2012 | INR | 34.25 | 34.55 | 33.4 | 33.4 | 33.4 | -0.7 (-2.05%) | 51,422 |
| 18 Apr 2012 | INR | 34.7 | 35.4 | 34.1 | 34.1 | 34.1 | -0.15 (-0.44%) | 63,040 |
| 17 Apr 2012 | INR | 34.2 | 34.95 | 33.55 | 34.25 | 34.25 | +0.25 (+0.74%) | 58,505 |
| 16 Apr 2012 | INR | 33.6 | 34.4 | 33.2 | 34 | 34 | +0.65 (+1.95%) | 37,329 |
| 13 Apr 2012 | INR | 34.45 | 34.45 | 33.25 | 33.35 | 33.35 | -0.55 (-1.62%) | 30,501 |
