| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | INR | 28 | 28.75 | 26.6 | 26.65 | 26.65 | -1.45 (-5.16%) | 7,339 |
| 15 May 2012 | INR | 29.35 | 29.35 | 28.1 | 28.1 | 28.1 | -0.1 (-0.35%) | 555 |
| 14 May 2012 | INR | 29.25 | 29.25 | 28.2 | 28.2 | 28.2 | -1.5 (-5.05%) | 96 |
| 11 May 2012 | INR | 28 | 29.85 | 26 | 29.7 | 29.7 | +0.7 (+2.41%) | 51,924 |
| 10 May 2012 | INR | 28.6 | 29.65 | 28.6 | 29 | 29 | +0.5 (+1.75%) | 1,402 |
| 9 May 2012 | INR | 28.55 | 29 | 28.5 | 28.5 | 28.5 | -0.05 (-0.18%) | 1,899 |
| 8 May 2012 | INR | 28.75 | 29.6 | 28.55 | 28.55 | 28.55 | +0.05 (+0.18%) | 2,701 |
| 7 May 2012 | INR | 30 | 30 | 28 | 28.5 | 28.5 | -1 (-3.39%) | 9,976 |
| 4 May 2012 | INR | 30.25 | 31 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 1,505 |
| 3 May 2012 | INR | 31 | 31.35 | 30.25 | 31 | 31 | +1 (+3.33%) | 11,713 |
| 2 May 2012 | INR | 29.75 | 30.25 | 29.4 | 30 | 30 | +0.4 (+1.35%) | 4,299 |
| 30 Apr 2012 | INR | 29.3 | 29.9 | 29.3 | 29.6 | 29.6 | +0.4 (+1.37%) | 1,363 |
| 28 Apr 2012 | INR | 32 | 32 | 28.6 | 29.2 | 29.2 | +0.65 (+2.28%) | 763 |
| 27 Apr 2012 | INR | 28.85 | 29.5 | 28.55 | 28.55 | 28.55 | -0.5 (-1.72%) | 21,621 |
| 26 Apr 2012 | INR | 29.75 | 29.75 | 28.6 | 29.05 | 29.05 | +0.25 (+0.87%) | 5,265 |
| 25 Apr 2012 | INR | 29.25 | 29.5 | 28.75 | 28.8 | 28.8 | -0.7 (-2.37%) | 6,048 |
| 24 Apr 2012 | INR | 28.05 | 29.65 | 28.05 | 29.5 | 29.5 | 0.0 (0.0%) | 1,800 |
| 23 Apr 2012 | INR | 28.85 | 29.6 | 28.8 | 29.5 | 29.5 | +0.35 (+1.20%) | 7,628 |
| 20 Apr 2012 | INR | 29.25 | 29.75 | 29.15 | 29.15 | 29.15 | -0.35 (-1.19%) | 10,327 |
| 19 Apr 2012 | INR | 30 | 30 | 29.3 | 29.5 | 29.5 | +0.2 (+0.68%) | 3,684 |
| 18 Apr 2012 | INR | 29.75 | 32.5 | 28.6 | 29.3 | 29.3 | -0.05 (-0.17%) | 66,102 |
| 17 Apr 2012 | INR | 29.35 | 30 | 29.3 | 29.35 | 29.35 | -0.3 (-1.01%) | 1,158 |
| 16 Apr 2012 | INR | 30.75 | 30.75 | 29.5 | 29.65 | 29.65 | +0.05 (+0.17%) | 1,615 |
| 13 Apr 2012 | INR | 31 | 31.45 | 29.6 | 29.6 | 29.6 | -1 (-3.27%) | 2,441 |
| 12 Apr 2012 | INR | 29.95 | 30.95 | 29.75 | 30.6 | 30.6 | +1.25 (+4.26%) | 1,142 |
| 11 Apr 2012 | INR | 30.7 | 30.7 | 29.1 | 29.35 | 29.35 | -1.35 (-4.40%) | 1,984 |
| 10 Apr 2012 | INR | 30 | 30.75 | 29 | 30.7 | 30.7 | +0.2 (+0.66%) | 642 |
| 9 Apr 2012 | INR | 30.25 | 30.65 | 30.25 | 30.5 | 30.5 | +0.3 (+0.99%) | 3,784 |
| 4 Apr 2012 | INR | 29.3 | 30.5 | 29.1 | 30.2 | 30.2 | -0.05 (-0.17%) | 5,368 |
| 3 Apr 2012 | INR | 31.95 | 31.95 | 30 | 30.25 | 30.25 | +0.55 (+1.85%) | 18,070 |
