| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 44.9 | 44.9 | 43.7 | 44.05 | 44.05 | -0.25 (-0.56%) | 50,800 |
| 28 May 2012 | INR | 44 | 44.7 | 44 | 44.3 | 44.3 | 0.0 (0.0%) | 60,619 |
| 25 May 2012 | INR | 43 | 45.45 | 42.75 | 44.3 | 44.3 | +1.65 (+3.87%) | 324,042 |
| 24 May 2012 | INR | 43.05 | 43.55 | 42.5 | 42.65 | 42.65 | -0.5 (-1.16%) | 149,749 |
| 23 May 2012 | INR | 44 | 44.5 | 43 | 43.15 | 43.15 | -1.15 (-2.60%) | 162,867 |
| 22 May 2012 | INR | 44.75 | 45.25 | 44 | 44.3 | 44.3 | +0.15 (+0.34%) | 187,105 |
| 21 May 2012 | INR | 44.8 | 45 | 43.6 | 44.15 | 44.15 | -0.65 (-1.45%) | 197,383 |
| 18 May 2012 | INR | 44.3 | 45.4 | 44 | 44.8 | 44.8 | +0.65 (+1.47%) | 637,316 |
| 17 May 2012 | INR | 43.5 | 44.95 | 43.45 | 44.15 | 44.15 | +1.25 (+2.91%) | 1,621,674 |
| 16 May 2012 | INR | 43.05 | 43.35 | 42.7 | 42.9 | 42.9 | -0.65 (-1.49%) | 257,821 |
| 15 May 2012 | INR | 43.5 | 43.95 | 43.05 | 43.55 | 43.55 | 0.0 (0.0%) | 90,847 |
| 14 May 2012 | INR | 44.3 | 44.35 | 43.05 | 43.55 | 43.55 | -0.15 (-0.34%) | 93,022 |
| 11 May 2012 | INR | 43.5 | 43.95 | 42.6 | 43.7 | 43.7 | -0.05 (-0.11%) | 125,938 |
| 10 May 2012 | INR | 43.55 | 44.35 | 43.5 | 43.75 | 43.75 | +0.1 (+0.23%) | 115,519 |
| 9 May 2012 | INR | 43.5 | 44.4 | 43.1 | 43.65 | 43.65 | -0.55 (-1.24%) | 174,308 |
| 8 May 2012 | INR | 45.05 | 45.45 | 43.6 | 44.2 | 44.2 | -0.85 (-1.89%) | 121,896 |
| 7 May 2012 | INR | 44 | 45.4 | 43 | 45.05 | 45.05 | +0.8 (+1.81%) | 165,084 |
| 4 May 2012 | INR | 45 | 45.1 | 44.05 | 44.25 | 44.25 | -1 (-2.21%) | 353,238 |
| 3 May 2012 | INR | 45.1 | 45.85 | 45.05 | 45.25 | 45.25 | -0.45 (-0.98%) | 165,339 |
| 2 May 2012 | INR | 46 | 46.6 | 45.25 | 45.7 | 45.7 | -0.55 (-1.19%) | 142,947 |
| 30 Apr 2012 | INR | 46 | 46.7 | 45.9 | 46.25 | 46.25 | +0.05 (+0.11%) | 105,910 |
| 28 Apr 2012 | INR | 46 | 46.5 | 45.25 | 46.2 | 46.2 | +0.55 (+1.20%) | 14,182 |
| 27 Apr 2012 | INR | 45.15 | 46.5 | 45.1 | 45.65 | 45.65 | +0.45 (+1.00%) | 135,811 |
| 26 Apr 2012 | INR | 44.1 | 46.4 | 44.1 | 45.2 | 45.2 | -0.55 (-1.20%) | 91,979 |
| 25 Apr 2012 | INR | 46.75 | 46.9 | 45.2 | 45.75 | 45.75 | -0.75 (-1.61%) | 113,410 |
| 24 Apr 2012 | INR | 46.65 | 46.9 | 45.6 | 46.5 | 46.5 | +0.45 (+0.98%) | 150,365 |
| 23 Apr 2012 | INR | 48.3 | 49.3 | 45.9 | 46.05 | 46.05 | -2.55 (-5.25%) | 293,136 |
| 20 Apr 2012 | INR | 49.5 | 49.5 | 48.2 | 48.6 | 48.6 | -0.7 (-1.42%) | 213,825 |
| 19 Apr 2012 | INR | 49.4 | 49.65 | 49.05 | 49.3 | 49.3 | -0.05 (-0.10%) | 133,820 |
| 18 Apr 2012 | INR | 50.35 | 50.35 | 49.3 | 49.35 | 49.35 | +0.2 (+0.41%) | 224,476 |
