| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 63 | 68 | 63 | 67 | 33.5 | +1.1 (+1.67%) | 11,523 |
| 21 May 2012 | INR | 74.15 | 74.15 | 63.2 | 65.9 | 32.95 | -1.55 (-2.30%) | 36,506 |
| 18 May 2012 | INR | 63.9 | 73.95 | 63.9 | 67.45 | 33.725 | -0.2 (-0.30%) | 34,735 |
| 17 May 2012 | INR | 67 | 70.45 | 65.6 | 67.65 | 33.825 | +3.6 (+5.62%) | 22,679 |
| 16 May 2012 | INR | 63.05 | 70.75 | 63.05 | 64.05 | 32.025 | -2.85 (-4.26%) | 23,923 |
| 15 May 2012 | INR | 66.5 | 67.4 | 65 | 66.9 | 33.45 | +0.5 (+0.75%) | 13,539 |
| 14 May 2012 | INR | 66.9 | 67.5 | 66 | 66.4 | 33.2 | +0.75 (+1.14%) | 10,493 |
| 11 May 2012 | INR | 62 | 71.15 | 60.3 | 65.65 | 32.825 | +0.9 (+1.39%) | 17,901 |
| 10 May 2012 | INR | 65.5 | 70.7 | 63.5 | 64.75 | 32.375 | -0.6 (-0.92%) | 21,540 |
| 9 May 2012 | INR | 77.9 | 77.9 | 64.6 | 65.35 | 32.675 | -6.4 (-8.92%) | 52,366 |
| 8 May 2012 | INR | 66.5 | 71.75 | 66.5 | 71.75 | 35.875 | +6.5 (+9.96%) | 35,785 |
| 7 May 2012 | INR | 60.6 | 65.25 | 60.6 | 65.25 | 32.625 | +3.1 (+4.99%) | 72,612 |
| 4 May 2012 | INR | 61.8 | 62.15 | 57.6 | 62.15 | 31.075 | +2.95 (+4.98%) | 10,037 |
| 3 May 2012 | INR | 58.05 | 61.3 | 58.05 | 59.2 | 29.6 | +0.8 (+1.37%) | 6,487 |
| 2 May 2012 | INR | 60.95 | 61 | 57.4 | 58.4 | 29.2 | +0.1 (+0.17%) | 19,154 |
| 30 Apr 2012 | INR | 57.5 | 60.95 | 57.5 | 58.3 | 29.15 | 0.0 (0.0%) | 11,293 |
| 28 Apr 2012 | INR | 56.35 | 58.3 | 56.35 | 58.3 | 29.15 | -0.45 (-0.77%) | 1,050 |
| 27 Apr 2012 | INR | 61.5 | 61.5 | 57.6 | 58.75 | 29.375 | -0.45 (-0.76%) | 12,420 |
| 26 Apr 2012 | INR | 60.45 | 61.2 | 58.05 | 59.2 | 29.6 | +0.9 (+1.54%) | 13,328 |
| 25 Apr 2012 | INR | 61 | 61.4 | 57.95 | 58.3 | 29.15 | -0.6 (-1.02%) | 11,916 |
| 24 Apr 2012 | INR | 56.2 | 60.35 | 56.2 | 58.9 | 29.45 | +1.4 (+2.43%) | 11,979 |
| 23 Apr 2012 | INR | 56.25 | 58.95 | 56.25 | 57.5 | 28.75 | -0.8 (-1.37%) | 10,912 |
| 20 Apr 2012 | INR | 59.1 | 59.35 | 55 | 58.3 | 29.15 | +1.75 (+3.09%) | 13,445 |
| 19 Apr 2012 | INR | 56.5 | 58.55 | 55.1 | 56.55 | 28.275 | +0.4 (+0.71%) | 13,231 |
| 18 Apr 2012 | INR | 56.5 | 57 | 54.6 | 56.15 | 28.075 | +0.4 (+0.72%) | 14,380 |
| 17 Apr 2012 | INR | 55.05 | 57.55 | 54.2 | 55.75 | 27.875 | -1 (-1.76%) | 11,278 |
| 16 Apr 2012 | INR | 57.95 | 58.45 | 55.45 | 56.75 | 28.375 | -0.25 (-0.44%) | 12,137 |
| 13 Apr 2012 | INR | 56.25 | 59.15 | 56.25 | 57 | 28.5 | +0.25 (+0.44%) | 13,381 |
| 12 Apr 2012 | INR | 56.1 | 58 | 56.1 | 56.75 | 28.375 | +0.4 (+0.71%) | 10,228 |
| 11 Apr 2012 | INR | 52.7 | 57.75 | 52.7 | 56.35 | 28.175 | +1.35 (+2.45%) | 14,889 |
