| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | INR | 69.9 | 69.95 | 66.1 | 69 | 345 | +2.05 (+3.06%) | 2,479 |
| 25 May 2012 | INR | 64.1 | 67 | 64.1 | 66.95 | 334.75 | +0.95 (+1.44%) | 2,720 |
| 24 May 2012 | INR | 65 | 66.5 | 63 | 66 | 330 | +1.65 (+2.56%) | 4,476 |
| 23 May 2012 | INR | 67 | 67 | 64 | 64.35 | 321.75 | -2.9 (-4.31%) | 3,928 |
| 22 May 2012 | INR | 68.5 | 68.55 | 65.2 | 67.25 | 336.25 | +1.7 (+2.59%) | 29,731 |
| 21 May 2012 | INR | 66 | 68.25 | 65 | 65.55 | 327.75 | +0.55 (+0.85%) | 37,178 |
| 18 May 2012 | INR | 64.8 | 66.8 | 62 | 65 | 325 | +1.3 (+2.04%) | 3,224 |
| 17 May 2012 | INR | 64.4 | 66.2 | 63.6 | 63.7 | 318.5 | -3.2 (-4.78%) | 12,041 |
| 16 May 2012 | INR | 64.1 | 67 | 62.8 | 66.9 | 334.5 | +0.85 (+1.29%) | 33,805 |
| 15 May 2012 | INR | 66 | 66.8 | 64 | 66.05 | 330.25 | -1.2 (-1.78%) | 38,111 |
| 14 May 2012 | INR | 71 | 72 | 66.1 | 67.25 | 336.25 | -2.3 (-3.31%) | 5,692 |
| 11 May 2012 | INR | 68.5 | 71 | 68.5 | 69.55 | 347.75 | -1.8 (-2.52%) | 4,582 |
| 10 May 2012 | INR | 66.8 | 72.85 | 66.7 | 71.35 | 356.75 | +1.35 (+1.93%) | 10,342 |
| 9 May 2012 | INR | 64.25 | 70.25 | 63.65 | 70 | 350 | +3.05 (+4.56%) | 25,749 |
| 8 May 2012 | INR | 67 | 70.1 | 66 | 66.95 | 334.75 | +0.15 (+0.22%) | 20,334 |
| 7 May 2012 | INR | 63.65 | 66.8 | 63.5 | 66.8 | 334 | +3.15 (+4.95%) | 8,353 |
| 4 May 2012 | INR | 63.65 | 63.65 | 62 | 63.65 | 318.25 | +3 (+4.95%) | 35,054 |
| 3 May 2012 | INR | 60 | 60.95 | 59 | 60.65 | 303.25 | +2.6 (+4.48%) | 37,113 |
| 2 May 2012 | INR | 55.3 | 58.05 | 55.3 | 58.05 | 290.25 | +2.75 (+4.97%) | 11,897 |
| 30 Apr 2012 | INR | 54.45 | 55.3 | 53.45 | 55.3 | 276.5 | +2.6 (+4.93%) | 25,975 |
| 28 Apr 2012 | INR | 52.4 | 52.7 | 49 | 52.7 | 263.5 | +2.5 (+4.98%) | 1,105 |
| 27 Apr 2012 | INR | 47 | 50.2 | 46.2 | 50.2 | 251 | +2.35 (+4.91%) | 79,701 |
| 26 Apr 2012 | INR | 44.5 | 47.85 | 44.5 | 47.85 | 239.25 | +2.25 (+4.93%) | 18,632 |
| 25 Apr 2012 | INR | 43.45 | 45.6 | 43.15 | 45.6 | 228 | +1.6 (+3.64%) | 3,019 |
| 24 Apr 2012 | INR | 41.8 | 44 | 41.5 | 44 | 220 | +1.65 (+3.90%) | 5,696 |
| 23 Apr 2012 | INR | 41.8 | 42.35 | 40.5 | 42.35 | 211.75 | +2 (+4.96%) | 10,236 |
| 20 Apr 2012 | INR | 41.65 | 41.65 | 40.3 | 40.35 | 201.75 | +0.65 (+1.64%) | 61,740 |
| 19 Apr 2012 | INR | 41.5 | 43.15 | 39.6 | 39.7 | 198.5 | -1.5 (-3.64%) | 14,721 |
| 18 Apr 2012 | INR | 42.5 | 43.5 | 40.25 | 41.2 | 206 | -0.95 (-2.25%) | 16,025 |
| 17 Apr 2012 | INR | 43 | 43 | 42 | 42.15 | 210.75 | -1.85 (-4.20%) | 27,350 |
