| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 49 | 49 | 45.1 | 46.45 | 46.45 | -0.65 (-1.38%) | 32,966 |
| 18 May 2012 | INR | 47.55 | 49 | 46.5 | 47.1 | 47.1 | -0.7 (-1.46%) | 32,841 |
| 17 May 2012 | INR | 48.6 | 50 | 47.5 | 47.8 | 47.8 | -1.05 (-2.15%) | 10,248 |
| 16 May 2012 | INR | 49.5 | 49.9 | 48.35 | 48.85 | 48.85 | -1.1 (-2.20%) | 4,340 |
| 15 May 2012 | INR | 50.45 | 51 | 49.1 | 49.95 | 49.95 | -1.7 (-3.29%) | 27,516 |
| 14 May 2012 | INR | 55.15 | 55.15 | 51.2 | 51.65 | 51.65 | -3.7 (-6.68%) | 10,423 |
| 11 May 2012 | INR | 51.95 | 56 | 51.95 | 55.35 | 55.35 | +2.35 (+4.43%) | 33,326 |
| 10 May 2012 | INR | 53.65 | 53.7 | 52.75 | 53 | 53 | 0.0 (0.0%) | 6,497 |
| 9 May 2012 | INR | 53.4 | 53.5 | 52.5 | 53 | 53 | 0.0 (0.0%) | 9,226 |
| 8 May 2012 | INR | 52.45 | 53.4 | 50.5 | 53 | 53 | +2.25 (+4.43%) | 29,147 |
| 7 May 2012 | INR | 49.8 | 51.4 | 48.15 | 50.75 | 50.75 | -0.85 (-1.65%) | 11,076 |
| 4 May 2012 | INR | 54.8 | 56 | 50.55 | 51.6 | 51.6 | -2.45 (-4.53%) | 21,807 |
| 3 May 2012 | INR | 48.2 | 55.25 | 48.2 | 54.05 | 54.05 | +4.2 (+8.43%) | 71,816 |
| 2 May 2012 | INR | 51.8 | 51.9 | 49.35 | 49.85 | 49.85 | -1.05 (-2.06%) | 10,680 |
| 30 Apr 2012 | INR | 52.5 | 52.95 | 50.2 | 50.9 | 50.9 | -1.15 (-2.21%) | 13,237 |
| 28 Apr 2012 | INR | 52.95 | 53 | 52 | 52.05 | 52.05 | -0.1 (-0.19%) | 1,404 |
| 27 Apr 2012 | INR | 52.45 | 53.5 | 52.05 | 52.15 | 52.15 | +0.15 (+0.29%) | 5,408 |
| 26 Apr 2012 | INR | 42.25 | 53.35 | 42.25 | 52 | 52 | -0.6 (-1.14%) | 16,934 |
| 25 Apr 2012 | INR | 50 | 53.75 | 50 | 52.6 | 52.6 | -0.7 (-1.31%) | 7,120 |
| 24 Apr 2012 | INR | 54.35 | 54.8 | 53 | 53.3 | 53.3 | -1.25 (-2.29%) | 9,998 |
| 23 Apr 2012 | INR | 57.2 | 57.2 | 54.1 | 54.55 | 54.55 | -1.65 (-2.94%) | 95,481 |
| 20 Apr 2012 | INR | 55.75 | 59.45 | 55.7 | 56.2 | 56.2 | +0.35 (+0.63%) | 115,883 |
| 19 Apr 2012 | INR | 55.8 | 56 | 55.5 | 55.85 | 55.85 | +0.25 (+0.45%) | 12,504 |
| 18 Apr 2012 | INR | 56.75 | 57.25 | 55.25 | 55.6 | 55.6 | -0.6 (-1.07%) | 12,576 |
| 17 Apr 2012 | INR | 57.4 | 58.85 | 55.55 | 56.2 | 56.2 | -1 (-1.75%) | 27,921 |
| 16 Apr 2012 | INR | 57 | 57.4 | 56.55 | 57.2 | 57.2 | +0.45 (+0.79%) | 10,619 |
| 13 Apr 2012 | INR | 56.65 | 59.4 | 56.65 | 56.75 | 56.75 | +0.15 (+0.27%) | 21,781 |
| 12 Apr 2012 | INR | 57.3 | 57.55 | 56.3 | 56.6 | 56.6 | -0.3 (-0.53%) | 15,080 |
| 11 Apr 2012 | INR | 56.15 | 57.75 | 56.15 | 56.9 | 56.9 | -0.25 (-0.44%) | 20,103 |
| 10 Apr 2012 | INR | 57.4 | 58.05 | 55.25 | 57.15 | 57.15 | +0.1 (+0.18%) | 35,393 |
