| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 68.28 | 69.23 | 67.69 | 68.02 | 68.02 | -0.14 (-0.21%) | 3,044,058 |
| 18 May 2012 | INR | 68 | 68.6 | 67.29 | 68.16 | 68.16 | +0.32 (+0.47%) | 2,285,187 |
| 17 May 2012 | INR | 68.24 | 69.82 | 67.56 | 67.84 | 67.84 | +0.07 (+0.10%) | 5,359,264 |
| 16 May 2012 | INR | 67.48 | 70.16 | 67 | 67.77 | 67.77 | +0.51 (+0.76%) | 8,783,955 |
| 15 May 2012 | INR | 67.77 | 68.2 | 66.77 | 67.26 | 67.26 | -0.44 (-0.65%) | 6,016,265 |
| 14 May 2012 | INR | 67.11 | 68 | 66.36 | 67.7 | 67.7 | +1.17 (+1.76%) | 3,020,204 |
| 11 May 2012 | INR | 67.34 | 67.97 | 66.01 | 66.53 | 66.53 | -0.51 (-0.76%) | 1,851,454 |
| 10 May 2012 | INR | 66.89 | 68.49 | 66.36 | 67.04 | 67.04 | +0.2 (+0.30%) | 2,831,411 |
| 9 May 2012 | INR | 66.91 | 68.42 | 66 | 66.84 | 66.84 | -0.3 (-0.45%) | 2,312,218 |
| 8 May 2012 | INR | 68.46 | 69.1 | 66.41 | 67.14 | 67.14 | -1.09 (-1.60%) | 5,022,021 |
| 7 May 2012 | INR | 66.67 | 69.33 | 66.67 | 68.23 | 68.23 | +1.64 (+2.46%) | 7,376,309 |
| 4 May 2012 | INR | 57.83 | 67.26 | 57.83 | 66.59 | 66.59 | +0.79 (+1.20%) | 4,928,538 |
| 3 May 2012 | INR | 68 | 68 | 65.47 | 65.8 | 65.8 | -0.44 (-0.66%) | 3,628,343 |
| 2 May 2012 | INR | 67.19 | 67.56 | 65.98 | 66.24 | 66.24 | -0.75 (-1.12%) | 1,525,316 |
| 30 Apr 2012 | INR | 65.56 | 67.2 | 65.52 | 66.99 | 66.99 | +0.48 (+0.72%) | 1,142,083 |
| 28 Apr 2012 | INR | 66.01 | 66.69 | 65.78 | 66.51 | 66.51 | +0.77 (+1.17%) | 116,438 |
| 27 Apr 2012 | INR | 65.56 | 66.66 | 65.02 | 65.74 | 65.74 | +0.37 (+0.57%) | 1,544,882 |
| 26 Apr 2012 | INR | 68.24 | 68.24 | 64.71 | 65.37 | 65.37 | -2.46 (-3.63%) | 6,548,089 |
| 25 Apr 2012 | INR | 66.7 | 68.16 | 66.67 | 67.83 | 67.83 | +1.29 (+1.94%) | 4,308,311 |
| 24 Apr 2012 | INR | 65.56 | 67.78 | 64.91 | 66.54 | 66.54 | +1.12 (+1.71%) | 3,770,404 |
| 23 Apr 2012 | INR | 67.8 | 68.44 | 65.14 | 65.42 | 65.42 | -2.3 (-3.40%) | 3,922,193 |
| 20 Apr 2012 | INR | 66.48 | 68.64 | 65.72 | 67.72 | 67.72 | +1.14 (+1.71%) | 5,931,354 |
| 19 Apr 2012 | INR | 65.13 | 66.87 | 64.91 | 66.58 | 66.58 | +1.32 (+2.02%) | 2,691,051 |
| 18 Apr 2012 | INR | 64.91 | 65.98 | 64.56 | 65.26 | 65.26 | +0.79 (+1.23%) | 3,549,813 |
| 17 Apr 2012 | INR | 63.16 | 64.64 | 62.73 | 64.47 | 64.47 | +1.55 (+2.46%) | 4,239,511 |
| 16 Apr 2012 | INR | 62.26 | 63.53 | 61.91 | 62.92 | 62.92 | +0.68 (+1.09%) | 1,699,475 |
| 13 Apr 2012 | INR | 62.69 | 63.5 | 61.84 | 62.24 | 62.24 | -0.85 (-1.35%) | 2,404,644 |
| 12 Apr 2012 | INR | 63.11 | 63.52 | 62.62 | 63.09 | 63.09 | +0.48 (+0.77%) | 1,547,789 |
| 11 Apr 2012 | INR | 62.3 | 63.8 | 61.78 | 62.61 | 62.61 | +0.31 (+0.50%) | 2,116,617 |
| 10 Apr 2012 | INR | 63.57 | 63.64 | 62.09 | 62.3 | 62.3 | -1.21 (-1.91%) | 1,531,846 |
