| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 62.1 | 62.5 | 60 | 60.2 | 6.02 | -1.6 (-2.59%) | 3,272 |
| 18 May 2012 | INR | 60.15 | 62 | 60.1 | 61.8 | 6.18 | +1.8 (+3%) | 1,557 |
| 17 May 2012 | INR | 61.5 | 63.9 | 59.6 | 60 | 6 | -1.95 (-3.15%) | 5,897 |
| 16 May 2012 | INR | 58.7 | 61.95 | 58.3 | 61.95 | 6.195 | +1.2 (+1.98%) | 2,254 |
| 15 May 2012 | INR | 59 | 61 | 59 | 60.75 | 6.075 | +2.65 (+4.56%) | 1,555 |
| 14 May 2012 | INR | 59 | 61.75 | 58.1 | 58.1 | 5.81 | -0.9 (-1.53%) | 1,767 |
| 11 May 2012 | INR | 58.05 | 59.95 | 58 | 59 | 5.9 | -1.5 (-2.48%) | 1,968 |
| 10 May 2012 | INR | 63.9 | 64 | 60 | 60.5 | 6.05 | -1.1 (-1.79%) | 6,914 |
| 9 May 2012 | INR | 62 | 64.6 | 61.25 | 61.6 | 6.16 | +0.05 (+0.08%) | 26,010 |
| 8 May 2012 | INR | 63.15 | 63.15 | 61.55 | 61.55 | 6.155 | -0.8 (-1.28%) | 929 |
| 7 May 2012 | INR | 59.1 | 63.3 | 59.1 | 62.35 | 6.235 | +0.15 (+0.24%) | 1,571 |
| 4 May 2012 | INR | 66 | 66 | 62.15 | 62.2 | 6.22 | -3.2 (-4.89%) | 16,973 |
| 3 May 2012 | INR | 67.9 | 67.95 | 65.15 | 65.4 | 6.54 | -1.6 (-2.39%) | 1,976 |
| 2 May 2012 | INR | 66.5 | 68.8 | 66.5 | 67 | 6.7 | -0.9 (-1.33%) | 290 |
| 30 Apr 2012 | INR | 68 | 68.15 | 64.6 | 67.9 | 6.79 | +2.4 (+3.66%) | 1,147 |
| 28 Apr 2012 | INR | 65.5 | 65.5 | 65.5 | 65.5 | 6.55 | -1.35 (-2.02%) | 1,400 |
| 27 Apr 2012 | INR | 69.1 | 69.25 | 66.2 | 66.85 | 6.685 | -1.15 (-1.69%) | 2,520 |
| 26 Apr 2012 | INR | 69 | 69.35 | 66.15 | 68 | 6.8 | +1.45 (+2.18%) | 4,059 |
| 25 Apr 2012 | INR | 68.75 | 68.75 | 66.2 | 66.55 | 6.655 | -1.3 (-1.92%) | 3,860 |
| 24 Apr 2012 | INR | 72.05 | 72.05 | 67.55 | 67.85 | 6.785 | -3 (-4.23%) | 5,397 |
| 23 Apr 2012 | INR | 73.7 | 75.85 | 70.5 | 70.85 | 7.085 | -1.8 (-2.48%) | 23,308 |
| 20 Apr 2012 | INR | 67 | 72.65 | 67 | 72.65 | 7.265 | +6.6 (+9.99%) | 64,730 |
| 19 Apr 2012 | INR | 62.2 | 66.65 | 60.7 | 66.05 | 6.605 | +5.45 (+8.99%) | 14,165 |
| 18 Apr 2012 | INR | 57.9 | 61.65 | 57.9 | 60.6 | 6.06 | +3.35 (+5.85%) | 8,547 |
| 17 Apr 2012 | INR | 56.5 | 57.7 | 56.1 | 57.25 | 5.725 | +0.35 (+0.62%) | 3,157 |
| 16 Apr 2012 | INR | 54.65 | 57 | 54.5 | 56.9 | 5.69 | +2.4 (+4.40%) | 5,346 |
| 13 Apr 2012 | INR | 52.85 | 57.5 | 52.85 | 54.5 | 5.45 | +0.9 (+1.68%) | 6,255 |
| 12 Apr 2012 | INR | 52.5 | 54.5 | 52.5 | 53.6 | 5.36 | +0.75 (+1.42%) | 6,992 |
| 11 Apr 2012 | INR | 53.85 | 53.85 | 51 | 52.85 | 5.285 | +1 (+1.93%) | 5,133 |
| 10 Apr 2012 | INR | 52 | 54 | 51.1 | 51.85 | 5.185 | -2.9 (-5.30%) | 24,534 |
