| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2012 | INR | 45.15 | 45.75 | 43.9 | 45.45 | 45.45 | +0.65 (+1.45%) | 1,510,621 |
| 23 May 2012 | INR | 44.8 | 45.5 | 44.3 | 44.8 | 44.8 | -0.1 (-0.22%) | 1,487,026 |
| 22 May 2012 | INR | 46.55 | 47.45 | 44.65 | 44.9 | 44.9 | -1.1 (-2.39%) | 1,622,993 |
| 21 May 2012 | INR | 45.45 | 47 | 45.4 | 46 | 46 | +0.35 (+0.77%) | 1,609,384 |
| 18 May 2012 | INR | 44.9 | 45.75 | 43.55 | 45.65 | 45.65 | +0.3 (+0.66%) | 2,153,090 |
| 17 May 2012 | INR | 44.9 | 46.5 | 44.7 | 45.35 | 45.35 | +1.1 (+2.49%) | 2,398,574 |
| 16 May 2012 | INR | 44.4 | 45.4 | 43.25 | 44.25 | 44.25 | -1.05 (-2.32%) | 1,806,053 |
| 15 May 2012 | INR | 42.35 | 45.6 | 42.35 | 45.3 | 45.3 | +1.6 (+3.66%) | 1,948,384 |
| 14 May 2012 | INR | 45 | 45.9 | 43.2 | 43.7 | 43.7 | -1.3 (-2.89%) | 1,740,293 |
| 11 May 2012 | INR | 44.9 | 46 | 43.25 | 45 | 45 | +0.1 (+0.22%) | 2,519,665 |
| 10 May 2012 | INR | 45 | 46.75 | 44.5 | 44.9 | 44.9 | -0.35 (-0.77%) | 1,995,420 |
| 9 May 2012 | INR | 47.25 | 47.65 | 45.1 | 45.25 | 45.25 | -1.45 (-3.10%) | 2,840,471 |
| 8 May 2012 | INR | 50.35 | 50.65 | 46.5 | 46.7 | 46.7 | -3.65 (-7.25%) | 2,280,825 |
| 7 May 2012 | INR | 48.75 | 50.75 | 47.5 | 50.35 | 50.35 | +1.1 (+2.23%) | 2,390,214 |
| 4 May 2012 | INR | 51 | 51 | 48.75 | 49.25 | 49.25 | -1.95 (-3.81%) | 2,466,790 |
| 3 May 2012 | INR | 52.15 | 52.4 | 51 | 51.2 | 51.2 | -0.8 (-1.54%) | 2,030,729 |
| 2 May 2012 | INR | 53.5 | 54.8 | 51.8 | 52 | 52 | -1.95 (-3.61%) | 2,828,073 |
| 30 Apr 2012 | INR | 53.5 | 54.8 | 53.05 | 53.95 | 53.95 | +0.55 (+1.03%) | 2,220,551 |
| 28 Apr 2012 | INR | 54.5 | 54.5 | 52 | 53.4 | 53.4 | +1.4 (+2.69%) | 165,411 |
| 27 Apr 2012 | INR | 54.8 | 55 | 51.5 | 52 | 52 | -2.85 (-5.20%) | 2,770,875 |
| 26 Apr 2012 | INR | 52.7 | 55.5 | 51.65 | 54.85 | 54.85 | +2.9 (+5.58%) | 5,121,381 |
| 25 Apr 2012 | INR | 52.45 | 53.4 | 50.5 | 51.95 | 51.95 | -0.2 (-0.38%) | 2,716,384 |
| 24 Apr 2012 | INR | 53.9 | 53.9 | 51.6 | 52.15 | 52.15 | -1.2 (-2.25%) | 3,431,881 |
| 23 Apr 2012 | INR | 55.1 | 55.65 | 53.1 | 53.35 | 53.35 | -1.75 (-3.18%) | 2,086,571 |
| 20 Apr 2012 | INR | 56.7 | 57.1 | 54.5 | 55.1 | 55.1 | -1.95 (-3.42%) | 3,103,575 |
| 19 Apr 2012 | INR | 57.25 | 57.75 | 56.3 | 57.05 | 57.05 | +0.4 (+0.71%) | 2,174,532 |
| 18 Apr 2012 | INR | 57.9 | 58.15 | 56.3 | 56.65 | 56.65 | -0.45 (-0.79%) | 2,379,227 |
| 17 Apr 2012 | INR | 55.7 | 57.45 | 55 | 57.1 | 57.1 | +1.1 (+1.96%) | 2,761,054 |
| 16 Apr 2012 | INR | 54.95 | 56.05 | 53.55 | 56 | 56 | +1.4 (+2.56%) | 2,012,465 |
| 13 Apr 2012 | INR | 57.6 | 58.25 | 54.05 | 54.6 | 54.6 | -2.65 (-4.63%) | 3,068,264 |
