| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2012 | INR | 30.25 | 30.45 | 29 | 29.3 | 29.3 | +1.3 (+4.64%) | 92,267 |
| 7 May 2012 | INR | 26.75 | 28.15 | 26.5 | 28 | 28 | +1.15 (+4.28%) | 50,403 |
| 4 May 2012 | INR | 27.7 | 27.7 | 26.35 | 26.85 | 26.85 | -0.85 (-3.07%) | 34,233 |
| 3 May 2012 | INR | 28.5 | 28.5 | 27.1 | 27.7 | 27.7 | -0.6 (-2.12%) | 49,951 |
| 2 May 2012 | INR | 29 | 29.4 | 27.55 | 28.3 | 28.3 | -0.6 (-2.08%) | 40,582 |
| 30 Apr 2012 | INR | 29.95 | 29.95 | 28.05 | 28.9 | 28.9 | -0.55 (-1.87%) | 37,706 |
| 28 Apr 2012 | INR | 28.2 | 29.8 | 28.2 | 29.45 | 29.45 | +0.25 (+0.86%) | 1,702 |
| 27 Apr 2012 | INR | 28.1 | 29.8 | 27.85 | 29.2 | 29.2 | -0.1 (-0.34%) | 37,802 |
| 26 Apr 2012 | INR | 31.35 | 31.35 | 29 | 29.3 | 29.3 | -1.2 (-3.93%) | 32,153 |
| 25 Apr 2012 | INR | 31.7 | 31.7 | 29.5 | 30.5 | 30.5 | -0.35 (-1.13%) | 46,521 |
| 24 Apr 2012 | INR | 29.15 | 31.45 | 29.15 | 30.85 | 30.85 | +0.55 (+1.82%) | 35,176 |
| 23 Apr 2012 | INR | 30 | 30.65 | 29.8 | 30.3 | 30.3 | +0.5 (+1.68%) | 52,464 |
| 20 Apr 2012 | INR | 29.75 | 30.15 | 29.25 | 29.8 | 29.8 | +0.75 (+2.58%) | 59,414 |
| 19 Apr 2012 | INR | 28.1 | 29.6 | 28.05 | 29.05 | 29.05 | +0.45 (+1.57%) | 81,730 |
| 18 Apr 2012 | INR | 28 | 28.95 | 27.9 | 28.6 | 28.6 | +1 (+3.62%) | 31,376 |
| 17 Apr 2012 | INR | 28 | 28 | 26.7 | 27.6 | 27.6 | +0.55 (+2.03%) | 30,217 |
| 16 Apr 2012 | INR | 28.35 | 28.35 | 26.65 | 27.05 | 27.05 | -0.95 (-3.39%) | 32,855 |
| 13 Apr 2012 | INR | 28.5 | 28.5 | 27.5 | 28 | 28 | -0.3 (-1.06%) | 40,320 |
| 12 Apr 2012 | INR | 28.75 | 28.75 | 27.75 | 28.3 | 28.3 | +0.05 (+0.18%) | 39,027 |
| 11 Apr 2012 | INR | 28.35 | 28.45 | 27.9 | 28.25 | 28.25 | +0.05 (+0.18%) | 50,650 |
| 10 Apr 2012 | INR | 29.25 | 29.25 | 27.9 | 28.2 | 28.2 | -0.2 (-0.70%) | 27,013 |
| 9 Apr 2012 | INR | 26.85 | 28.9 | 26.85 | 28.4 | 28.4 | +0.15 (+0.53%) | 13,025 |
| 4 Apr 2012 | INR | 28.9 | 29.5 | 28.25 | 28.25 | 28.25 | -0.45 (-1.57%) | 33,926 |
| 3 Apr 2012 | INR | 29 | 29 | 27.75 | 28.7 | 28.7 | +0.25 (+0.88%) | 60,451 |
| 2 Apr 2012 | INR | 28.9 | 28.9 | 27.6 | 28.45 | 28.45 | 0.0 (0.0%) | 26,225 |
| 30 Mar 2012 | INR | 29 | 29.3 | 28 | 28.45 | 28.45 | -0.8 (-2.74%) | 9,800 |
| 29 Mar 2012 | INR | 29.9 | 29.9 | 27.25 | 29.25 | 29.25 | +0.6 (+2.09%) | 27,104 |
| 28 Mar 2012 | INR | 29.5 | 29.5 | 28.5 | 28.65 | 28.65 | -1.3 (-4.34%) | 10,847 |
| 27 Mar 2012 | INR | 30 | 30.5 | 29.7 | 29.95 | 29.95 | +0.35 (+1.18%) | 41,502 |
| 26 Mar 2012 | INR | 29.3 | 29.85 | 28.5 | 29.6 | 29.6 | +0.8 (+2.78%) | 68,130 |
