| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 34.65 | 35.5 | 34.4 | 34.75 | 34.75 | +0.1 (+0.29%) | 1,472,582 |
| 18 May 2012 | INR | 33.2 | 35 | 33.05 | 34.65 | 34.65 | +0.8 (+2.36%) | 2,004,926 |
| 17 May 2012 | INR | 34.85 | 35.35 | 33.35 | 33.85 | 33.85 | -0.65 (-1.88%) | 1,852,564 |
| 16 May 2012 | INR | 34.95 | 35 | 33.5 | 34.5 | 34.5 | -0.95 (-2.68%) | 2,556,326 |
| 15 May 2012 | INR | 33.65 | 35.6 | 33.5 | 35.45 | 35.45 | +1.5 (+4.42%) | 1,833,233 |
| 14 May 2012 | INR | 36 | 36 | 33.6 | 33.95 | 33.95 | -1.55 (-4.37%) | 1,435,044 |
| 11 May 2012 | INR | 35.8 | 36.2 | 34.75 | 35.5 | 35.5 | -0.55 (-1.53%) | 2,198,098 |
| 10 May 2012 | INR | 37.1 | 37.8 | 35.7 | 36.05 | 36.05 | -0.8 (-2.17%) | 2,010,045 |
| 9 May 2012 | INR | 37.55 | 38.15 | 36.45 | 36.85 | 36.85 | -1 (-2.64%) | 2,277,851 |
| 8 May 2012 | INR | 39.9 | 40.1 | 37.4 | 37.85 | 37.85 | -1.85 (-4.66%) | 2,123,347 |
| 7 May 2012 | INR | 38.2 | 40 | 36.9 | 39.7 | 39.7 | +1.05 (+2.72%) | 2,042,806 |
| 4 May 2012 | INR | 40.4 | 40.4 | 38 | 38.65 | 38.65 | -1.75 (-4.33%) | 3,367,009 |
| 3 May 2012 | INR | 40.8 | 41.1 | 40.25 | 40.4 | 40.4 | -0.4 (-0.98%) | 1,152,477 |
| 2 May 2012 | INR | 41.5 | 41.85 | 40.6 | 40.8 | 40.8 | -0.35 (-0.85%) | 896,379 |
| 30 Apr 2012 | INR | 41.35 | 41.9 | 40.55 | 41.15 | 41.15 | 0.0 (0.0%) | 1,252,063 |
| 28 Apr 2012 | INR | 41 | 41.35 | 40.7 | 41.15 | 41.15 | +0.35 (+0.86%) | 271,529 |
| 27 Apr 2012 | INR | 42 | 42.1 | 40 | 40.8 | 40.8 | +0.05 (+0.12%) | 3,022,745 |
| 26 Apr 2012 | INR | 41.1 | 41.35 | 40.4 | 40.75 | 40.75 | +0.1 (+0.25%) | 1,721,333 |
| 25 Apr 2012 | INR | 41.65 | 41.8 | 40.1 | 40.65 | 40.65 | -0.7 (-1.69%) | 3,037,864 |
| 24 Apr 2012 | INR | 41.45 | 41.65 | 40.45 | 41.35 | 41.35 | +0.35 (+0.85%) | 4,584,499 |
| 23 Apr 2012 | INR | 43.05 | 43.5 | 40.8 | 41 | 41 | -1.95 (-4.54%) | 2,539,166 |
| 20 Apr 2012 | INR | 42.2 | 43.9 | 42.2 | 42.95 | 42.95 | +0.35 (+0.82%) | 4,368,153 |
| 19 Apr 2012 | INR | 41.9 | 43.05 | 41.7 | 42.6 | 42.6 | +0.85 (+2.04%) | 2,569,378 |
| 18 Apr 2012 | INR | 42.45 | 43.05 | 41.5 | 41.75 | 41.75 | -0.25 (-0.60%) | 2,510,878 |
| 17 Apr 2012 | INR | 41.95 | 42.5 | 41.05 | 42 | 42 | +0.25 (+0.60%) | 2,581,845 |
| 16 Apr 2012 | INR | 40.6 | 42 | 40.2 | 41.75 | 41.75 | +1.1 (+2.71%) | 1,412,331 |
| 13 Apr 2012 | INR | 43.6 | 43.6 | 40.5 | 40.65 | 40.65 | -1.45 (-3.44%) | 2,177,133 |
| 12 Apr 2012 | INR | 41.7 | 42.6 | 41.65 | 42.1 | 42.1 | +0.65 (+1.57%) | 1,592,159 |
| 11 Apr 2012 | INR | 40.6 | 42.35 | 40.5 | 41.45 | 41.45 | +0.25 (+0.61%) | 2,307,498 |
| 10 Apr 2012 | INR | 41.55 | 41.7 | 39.25 | 41.2 | 41.2 | -0.15 (-0.36%) | 2,041,829 |
