| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 37.9 | 38.4 | 36.7 | 36.85 | 36.85 | -0.3 (-0.81%) | 25,272 |
| 21 May 2012 | INR | 38.15 | 38.6 | 36.1 | 37.15 | 37.15 | -0.4 (-1.07%) | 54,264 |
| 18 May 2012 | INR | 38.25 | 39.95 | 36.8 | 37.55 | 37.55 | -0.8 (-2.09%) | 91,086 |
| 17 May 2012 | INR | 39.45 | 40.7 | 38.25 | 38.35 | 38.35 | -1.15 (-2.91%) | 55,075 |
| 16 May 2012 | INR | 37.55 | 40.5 | 37.15 | 39.5 | 39.5 | +0.75 (+1.94%) | 161,379 |
| 15 May 2012 | INR | 38.35 | 39.65 | 37.5 | 38.75 | 38.75 | +0.45 (+1.17%) | 47,035 |
| 14 May 2012 | INR | 38.15 | 39.9 | 38.05 | 38.3 | 38.3 | +0.8 (+2.13%) | 82,430 |
| 11 May 2012 | INR | 38.2 | 38.8 | 36.3 | 37.5 | 37.5 | +0.6 (+1.63%) | 80,510 |
| 10 May 2012 | INR | 36.1 | 38.95 | 36.1 | 36.9 | 36.9 | -0.5 (-1.34%) | 56,038 |
| 9 May 2012 | INR | 38 | 38.9 | 36.8 | 37.4 | 37.4 | -0.8 (-2.09%) | 34,000 |
| 8 May 2012 | INR | 39.6 | 40.4 | 37.5 | 38.2 | 38.2 | -0.8 (-2.05%) | 57,389 |
| 7 May 2012 | INR | 36.1 | 39.7 | 36.1 | 39 | 39 | +0.9 (+2.36%) | 79,488 |
| 4 May 2012 | INR | 39.3 | 39.5 | 37.85 | 38.1 | 38.1 | -1.75 (-4.39%) | 165,324 |
| 3 May 2012 | INR | 41.9 | 41.9 | 39.4 | 39.85 | 39.85 | -1.3 (-3.16%) | 55,208 |
| 2 May 2012 | INR | 43 | 43 | 41 | 41.15 | 41.15 | -1.25 (-2.95%) | 59,792 |
| 30 Apr 2012 | INR | 42.4 | 42.9 | 40.45 | 42.4 | 42.4 | +2.8 (+7.07%) | 188,017 |
| 27 Apr 2012 | INR | 39.5 | 41.15 | 39.5 | 39.6 | 39.6 | -0.2 (-0.50%) | 57,374 |
| 26 Apr 2012 | INR | 40 | 40.85 | 39.6 | 39.8 | 39.8 | -0.25 (-0.62%) | 39,531 |
| 25 Apr 2012 | INR | 42.9 | 42.9 | 39.55 | 40.05 | 40.05 | -0.6 (-1.48%) | 61,388 |
| 24 Apr 2012 | INR | 41 | 41.55 | 39.6 | 40.65 | 40.65 | -0.85 (-2.05%) | 103,021 |
| 23 Apr 2012 | INR | 41.95 | 43 | 41.2 | 41.5 | 41.5 | -0.35 (-0.84%) | 68,752 |
| 20 Apr 2012 | INR | 43.85 | 44.25 | 41.6 | 41.85 | 41.85 | -1.75 (-4.01%) | 123,841 |
| 19 Apr 2012 | INR | 44 | 45.7 | 43.15 | 43.6 | 43.6 | -0.2 (-0.46%) | 63,975 |
| 18 Apr 2012 | INR | 45.75 | 46.4 | 43.55 | 43.8 | 43.8 | -1.4 (-3.10%) | 201,465 |
| 17 Apr 2012 | INR | 44.15 | 45.75 | 44.15 | 45.2 | 45.2 | +0.4 (+0.89%) | 42,776 |
| 16 Apr 2012 | INR | 46.6 | 46.6 | 44.1 | 44.8 | 44.8 | -0.7 (-1.54%) | 98,760 |
| 13 Apr 2012 | INR | 46.2 | 47.1 | 45.05 | 45.5 | 45.5 | -0.5 (-1.09%) | 37,675 |
| 12 Apr 2012 | INR | 46.3 | 48 | 45.8 | 46 | 46 | -0.8 (-1.71%) | 138,891 |
| 11 Apr 2012 | INR | 48.05 | 48.05 | 46.5 | 46.8 | 46.8 | -1.35 (-2.80%) | 55,258 |
| 10 Apr 2012 | INR | 49 | 49.6 | 47.75 | 48.15 | 48.15 | -0.75 (-1.53%) | 35,303 |
