| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 45.4 | 45.4 | 44.05 | 44.35 | 44.35 | -0.5 (-1.11%) | 327,561 |
| 18 May 2012 | INR | 43.6 | 45 | 43 | 44.85 | 44.85 | +0.25 (+0.56%) | 310,208 |
| 17 May 2012 | INR | 44.5 | 45.5 | 44.1 | 44.6 | 44.6 | +0.45 (+1.02%) | 389,025 |
| 16 May 2012 | INR | 44.35 | 45.4 | 42.75 | 44.15 | 44.15 | -0.6 (-1.34%) | 991,043 |
| 15 May 2012 | INR | 42 | 45 | 41.9 | 44.75 | 44.75 | +2.45 (+5.79%) | 562,389 |
| 14 May 2012 | INR | 43.1 | 43.25 | 41.6 | 42.3 | 42.3 | -0.5 (-1.17%) | 351,950 |
| 11 May 2012 | INR | 43.5 | 44.45 | 41.9 | 42.8 | 42.8 | -0.8 (-1.83%) | 558,991 |
| 10 May 2012 | INR | 45.25 | 45.6 | 43.35 | 43.6 | 43.6 | -1.3 (-2.90%) | 462,697 |
| 9 May 2012 | INR | 45.95 | 46.7 | 44.25 | 44.9 | 44.9 | -0.8 (-1.75%) | 576,625 |
| 8 May 2012 | INR | 49.65 | 49.65 | 45.1 | 45.7 | 45.7 | -2.55 (-5.28%) | 983,421 |
| 7 May 2012 | INR | 45.1 | 48.7 | 45 | 48.25 | 48.25 | +1.25 (+2.66%) | 589,036 |
| 4 May 2012 | INR | 48.5 | 48.8 | 46.8 | 47 | 47 | -1.9 (-3.89%) | 446,518 |
| 3 May 2012 | INR | 50.1 | 50.5 | 48.65 | 48.9 | 48.9 | -1.55 (-3.07%) | 530,140 |
| 2 May 2012 | INR | 53 | 53 | 49.9 | 50.45 | 50.45 | +1.3 (+2.64%) | 1,378,961 |
| 30 Apr 2012 | INR | 49.6 | 50.45 | 48.65 | 49.15 | 49.15 | -0.25 (-0.51%) | 436,414 |
| 28 Apr 2012 | INR | 49 | 49.6 | 48.6 | 49.4 | 49.4 | +0.45 (+0.92%) | 40,665 |
| 27 Apr 2012 | INR | 49.75 | 50.45 | 48.25 | 48.95 | 48.95 | -0.6 (-1.21%) | 467,380 |
| 26 Apr 2012 | INR | 50.8 | 51.5 | 49.25 | 49.55 | 49.55 | -0.95 (-1.88%) | 418,644 |
| 25 Apr 2012 | INR | 51.2 | 52.4 | 48.3 | 50.5 | 50.5 | -0.7 (-1.37%) | 892,313 |
| 24 Apr 2012 | INR | 53.5 | 53.85 | 50.9 | 51.2 | 51.2 | -1.95 (-3.67%) | 544,029 |
| 23 Apr 2012 | INR | 55.9 | 56.65 | 52.85 | 53.15 | 53.15 | -2.65 (-4.75%) | 280,956 |
| 20 Apr 2012 | INR | 57 | 57.9 | 55.4 | 55.8 | 55.8 | -1.05 (-1.85%) | 351,270 |
| 19 Apr 2012 | INR | 58.05 | 58.15 | 56 | 56.85 | 56.85 | -1 (-1.73%) | 275,937 |
| 18 Apr 2012 | INR | 58.5 | 59.1 | 57.7 | 57.85 | 57.85 | +0.3 (+0.52%) | 551,347 |
| 17 Apr 2012 | INR | 56.95 | 57.9 | 56.1 | 57.55 | 57.55 | +1.3 (+2.31%) | 486,573 |
| 16 Apr 2012 | INR | 55.7 | 57 | 55.25 | 56.25 | 56.25 | +0.6 (+1.08%) | 337,256 |
| 13 Apr 2012 | INR | 57 | 58.25 | 55.3 | 55.65 | 55.65 | -1.05 (-1.85%) | 611,642 |
| 12 Apr 2012 | INR | 57.15 | 57.55 | 56.3 | 56.7 | 56.7 | +0.25 (+0.44%) | 388,279 |
| 11 Apr 2012 | INR | 57.2 | 58.3 | 56.1 | 56.45 | 56.45 | -1.4 (-2.42%) | 668,727 |
| 10 Apr 2012 | INR | 59.3 | 59.3 | 56.3 | 57.85 | 57.85 | -0.85 (-1.45%) | 665,197 |
