| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 22.05 | 22.45 | 22 | 22.1 | 22.1 | +0.2 (+0.91%) | 103,295 |
| 18 May 2012 | INR | 21.75 | 22.15 | 21.1 | 21.9 | 21.9 | +0.1 (+0.46%) | 218,387 |
| 17 May 2012 | INR | 22.1 | 22.2 | 21.75 | 21.8 | 21.8 | +0.05 (+0.23%) | 136,427 |
| 16 May 2012 | INR | 22.4 | 22.4 | 21.5 | 21.75 | 21.75 | -0.65 (-2.90%) | 258,596 |
| 15 May 2012 | INR | 22 | 22.85 | 21.65 | 22.4 | 22.4 | +0.35 (+1.59%) | 189,909 |
| 14 May 2012 | INR | 23 | 23 | 21.85 | 22.05 | 22.05 | -0.65 (-2.86%) | 358,791 |
| 11 May 2012 | INR | 22.5 | 22.9 | 22.25 | 22.7 | 22.7 | -0.15 (-0.66%) | 407,475 |
| 10 May 2012 | INR | 23.4 | 23.5 | 22.6 | 22.85 | 22.85 | -0.25 (-1.08%) | 297,253 |
| 9 May 2012 | INR | 23.5 | 24.1 | 23 | 23.1 | 23.1 | -0.55 (-2.33%) | 303,369 |
| 8 May 2012 | INR | 24.5 | 24.65 | 23.4 | 23.65 | 23.65 | -0.75 (-3.07%) | 397,668 |
| 7 May 2012 | INR | 23.95 | 24.55 | 23 | 24.4 | 24.4 | +0.55 (+2.31%) | 377,158 |
| 4 May 2012 | INR | 25.05 | 25.05 | 23.3 | 23.85 | 23.85 | -0.95 (-3.83%) | 518,434 |
| 3 May 2012 | INR | 25.55 | 25.6 | 24.65 | 24.8 | 24.8 | -0.75 (-2.94%) | 267,334 |
| 2 May 2012 | INR | 25.35 | 25.9 | 24.85 | 25.55 | 25.55 | +0.6 (+2.40%) | 418,337 |
| 30 Apr 2012 | INR | 24.7 | 25.15 | 24.55 | 24.95 | 24.95 | +0.45 (+1.84%) | 202,830 |
| 28 Apr 2012 | INR | 24.4 | 24.6 | 24.1 | 24.5 | 24.5 | -0.05 (-0.20%) | 128,629 |
| 27 Apr 2012 | INR | 25 | 25.45 | 24.45 | 24.55 | 24.55 | -0.4 (-1.60%) | 322,596 |
| 26 Apr 2012 | INR | 25.85 | 26 | 24.8 | 24.95 | 24.95 | -0.65 (-2.54%) | 417,506 |
| 25 Apr 2012 | INR | 26.3 | 26.35 | 25.1 | 25.6 | 25.6 | -0.4 (-1.54%) | 304,548 |
| 24 Apr 2012 | INR | 26.45 | 26.55 | 25.65 | 26 | 26 | -0.45 (-1.70%) | 520,472 |
| 23 Apr 2012 | INR | 27.4 | 27.9 | 26.3 | 26.45 | 26.45 | -1.15 (-4.17%) | 341,819 |
| 20 Apr 2012 | INR | 27.4 | 28.45 | 27.4 | 27.6 | 27.6 | +0.15 (+0.55%) | 781,421 |
| 19 Apr 2012 | INR | 27.8 | 27.8 | 27.35 | 27.45 | 27.45 | -0.2 (-0.72%) | 185,277 |
| 18 Apr 2012 | INR | 27.85 | 28.2 | 27.6 | 27.65 | 27.65 | -0.15 (-0.54%) | 305,461 |
| 17 Apr 2012 | INR | 27.55 | 27.9 | 27.4 | 27.8 | 27.8 | +0.35 (+1.28%) | 213,814 |
| 16 Apr 2012 | INR | 27.4 | 27.7 | 27.25 | 27.45 | 27.45 | -0.05 (-0.18%) | 251,533 |
| 13 Apr 2012 | INR | 28.25 | 28.65 | 27.4 | 27.5 | 27.5 | -0.5 (-1.79%) | 565,175 |
| 12 Apr 2012 | INR | 27.7 | 28.15 | 27.6 | 28 | 28 | +0.6 (+2.19%) | 402,214 |
| 11 Apr 2012 | INR | 27.8 | 27.85 | 27.3 | 27.4 | 27.4 | -0.4 (-1.44%) | 298,997 |
| 10 Apr 2012 | INR | 27.45 | 28 | 26.9 | 27.8 | 27.8 | +0.6 (+2.21%) | 643,683 |
