| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | INR | 31.75 | 32.95 | 31 | 32.6 | 32.6 | +1 (+3.16%) | 9,921 |
| 15 May 2012 | INR | 32 | 33 | 31 | 31.6 | 31.6 | +1.05 (+3.44%) | 20,780 |
| 14 May 2012 | INR | 29 | 30.55 | 26.55 | 30.55 | 30.55 | +2.85 (+10.29%) | 542,036 |
| 11 May 2012 | INR | 29.2 | 29.2 | 27.55 | 27.7 | 27.7 | -1.3 (-4.48%) | 3,247 |
| 10 May 2012 | INR | 28 | 30 | 28 | 29 | 29 | -0.15 (-0.51%) | 14,478 |
| 9 May 2012 | INR | 30.5 | 30.6 | 29.15 | 29.15 | 29.15 | -0.85 (-2.83%) | 803 |
| 8 May 2012 | INR | 30.4 | 30.95 | 30 | 30 | 30 | -0.4 (-1.32%) | 9,927 |
| 7 May 2012 | INR | 31 | 32 | 30.4 | 30.4 | 30.4 | -1.6 (-5%) | 10,191 |
| 4 May 2012 | INR | 32.25 | 32.9 | 31.6 | 32 | 32 | -0.95 (-2.88%) | 3,157 |
| 3 May 2012 | INR | 34.2 | 34.2 | 32.95 | 32.95 | 32.95 | -1.5 (-4.35%) | 1,717 |
| 2 May 2012 | INR | 33.1 | 35 | 33.1 | 34.45 | 34.45 | -0.1 (-0.29%) | 103,867 |
| 30 Apr 2012 | INR | 34.75 | 35.75 | 34.5 | 34.55 | 34.55 | -0.55 (-1.57%) | 759 |
| 27 Apr 2012 | INR | 35 | 35.7 | 35 | 35.1 | 35.1 | +1.1 (+3.24%) | 5,541 |
| 26 Apr 2012 | INR | 34 | 35 | 33.9 | 34 | 34 | -1.45 (-4.09%) | 103,885 |
| 25 Apr 2012 | INR | 35 | 35.45 | 35 | 35.45 | 35.45 | +0.65 (+1.87%) | 60,691 |
| 24 Apr 2012 | INR | 34.7 | 35 | 34.65 | 34.8 | 34.8 | -0.05 (-0.14%) | 3,800 |
| 23 Apr 2012 | INR | 32.3 | 34.85 | 32.3 | 34.85 | 34.85 | +1.35 (+4.03%) | 10,467 |
| 20 Apr 2012 | INR | 33 | 34.8 | 32.55 | 33.5 | 33.5 | -0.5 (-1.47%) | 11,616 |
| 19 Apr 2012 | INR | 34.6 | 34.8 | 34 | 34 | 34 | -1.2 (-3.41%) | 22,987 |
| 18 Apr 2012 | INR | 35.05 | 35.95 | 35.05 | 35.2 | 35.2 | -0.2 (-0.56%) | 6,724 |
| 17 Apr 2012 | INR | 38.7 | 38.7 | 35.15 | 35.4 | 35.4 | -1.6 (-4.32%) | 45,355 |
| 16 Apr 2012 | INR | 36.95 | 37 | 36 | 37 | 37 | +1.75 (+4.96%) | 35,170 |
| 13 Apr 2012 | INR | 35.25 | 35.25 | 33.6 | 35.25 | 35.25 | +1.65 (+4.91%) | 68,811 |
| 12 Apr 2012 | INR | 33.6 | 33.6 | 31.6 | 33.6 | 33.6 | +1.6 (+5%) | 110,815 |
| 11 Apr 2012 | INR | 32 | 32 | 32 | 32 | 32 | +1.5 (+4.92%) | 9,994 |
| 10 Apr 2012 | INR | 30.45 | 30.5 | 30.45 | 30.5 | 30.5 | +1.45 (+4.99%) | 14,222 |
| 9 Apr 2012 | INR | 28.5 | 29.05 | 28.05 | 29.05 | 29.05 | +1.3 (+4.68%) | 26,707 |
| 4 Apr 2012 | INR | 27.5 | 27.8 | 27.1 | 27.75 | 27.75 | +0.65 (+2.40%) | 44,727 |
| 3 Apr 2012 | INR | 28 | 28 | 27.05 | 27.1 | 27.1 | -0.4 (-1.45%) | 230 |
| 2 Apr 2012 | INR | 26.25 | 27.55 | 26.25 | 27.5 | 27.5 | +1.15 (+4.36%) | 2,327 |
