| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2012 | INR | 34.15 | 34.7 | 34 | 34.3 | 34.3 | -0.1 (-0.29%) | 11,032 |
| 14 May 2012 | INR | 35.6 | 35.6 | 34.3 | 34.4 | 34.4 | -0.6 (-1.71%) | 59,301 |
| 11 May 2012 | INR | 35.5 | 35.55 | 34.7 | 35 | 35 | -0.05 (-0.14%) | 35,595 |
| 10 May 2012 | INR | 34.05 | 35.8 | 34 | 35.05 | 35.05 | +1 (+2.94%) | 100,880 |
| 9 May 2012 | INR | 35.15 | 36.15 | 33.75 | 34.05 | 34.05 | -0.45 (-1.30%) | 86,486 |
| 8 May 2012 | INR | 33.25 | 34.9 | 32.85 | 34.5 | 34.5 | +0.1 (+0.29%) | 115,386 |
| 7 May 2012 | INR | 36.2 | 36.2 | 33.65 | 34.4 | 34.4 | +1.7 (+5.20%) | 749,327 |
| 4 May 2012 | INR | 33 | 34.55 | 32.55 | 32.7 | 32.7 | -1.8 (-5.22%) | 121,812 |
| 3 May 2012 | INR | 34.3 | 35 | 34 | 34.5 | 34.5 | +0.1 (+0.29%) | 75,842 |
| 2 May 2012 | INR | 33 | 35.9 | 33 | 34.4 | 34.4 | +0.65 (+1.93%) | 212,939 |
| 30 Apr 2012 | INR | 32.05 | 34.2 | 32 | 33.75 | 33.75 | +0.85 (+2.58%) | 71,472 |
| 28 Apr 2012 | INR | 32 | 33 | 32 | 32.9 | 32.9 | +0.45 (+1.39%) | 9,851 |
| 27 Apr 2012 | INR | 31 | 32.8 | 30.6 | 32.45 | 32.45 | +1.2 (+3.84%) | 78,710 |
| 26 Apr 2012 | INR | 31.4 | 32.5 | 30.6 | 31.25 | 31.25 | +0.1 (+0.32%) | 52,193 |
| 25 Apr 2012 | INR | 32.35 | 32.75 | 29.65 | 31.15 | 31.15 | -1.85 (-5.61%) | 54,601 |
| 24 Apr 2012 | INR | 30.5 | 34.65 | 30.5 | 33 | 33 | -0.3 (-0.90%) | 49,651 |
| 23 Apr 2012 | INR | 32.95 | 34.2 | 31.2 | 33.3 | 33.3 | +1.2 (+3.74%) | 101,786 |
| 20 Apr 2012 | INR | 33.25 | 36 | 31.05 | 32.1 | 32.1 | -0.95 (-2.87%) | 641,183 |
| 19 Apr 2012 | INR | 28.1 | 33.05 | 26.85 | 33.05 | 33.05 | +5.8 (+21.28%) | 463,632 |
| 18 Apr 2012 | INR | 26 | 28 | 26 | 27.25 | 27.25 | +1.25 (+4.81%) | 69,878 |
| 17 Apr 2012 | INR | 25.55 | 26.5 | 23.05 | 26 | 26 | +2.75 (+11.83%) | 64,532 |
| 16 Apr 2012 | INR | 23 | 23.9 | 23 | 23.25 | 23.25 | +0.25 (+1.09%) | 31,065 |
| 13 Apr 2012 | INR | 23.3 | 24 | 22.85 | 23 | 23 | -1 (-4.17%) | 54,734 |
| 12 Apr 2012 | INR | 24.5 | 24.5 | 24 | 24 | 24 | -0.45 (-1.84%) | 14,584 |
| 11 Apr 2012 | INR | 23.8 | 24.45 | 23.8 | 24.45 | 24.45 | +0.45 (+1.88%) | 3,258 |
| 10 Apr 2012 | INR | 24.05 | 24.25 | 23.6 | 24 | 24 | -0.8 (-3.23%) | 141,705 |
| 9 Apr 2012 | INR | 24 | 24.85 | 24 | 24.8 | 24.8 | -0.2 (-0.80%) | 20,148 |
| 4 Apr 2012 | INR | 23.5 | 25.25 | 23.5 | 25 | 25 | -0.45 (-1.77%) | 12,305 |
| 3 Apr 2012 | INR | 25.55 | 26.05 | 25.45 | 25.45 | 25.45 | -0.05 (-0.20%) | 16,017 |
| 2 Apr 2012 | INR | 24.55 | 26.8 | 24.55 | 25.5 | 25.5 | -0.5 (-1.92%) | 20,090 |
