| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 13.65 | 14.08 | 13.05 | 13.64 | 13.64 | +0.5 (+3.81%) | 271,484 |
| 18 May 2012 | INR | 12.95 | 13.19 | 12.6 | 13.14 | 13.14 | -0.01 (-0.08%) | 66,442 |
| 17 May 2012 | INR | 12.9 | 13.25 | 12.65 | 13.15 | 13.15 | +0.46 (+3.62%) | 96,597 |
| 16 May 2012 | INR | 12.8 | 12.83 | 12.5 | 12.69 | 12.69 | -0.17 (-1.32%) | 65,232 |
| 15 May 2012 | INR | 12.75 | 13.08 | 12.75 | 12.86 | 12.86 | -0.03 (-0.23%) | 89,283 |
| 14 May 2012 | INR | 13.4 | 13.45 | 12.8 | 12.89 | 12.89 | -0.07 (-0.54%) | 98,877 |
| 11 May 2012 | INR | 13.25 | 13.4 | 12.6 | 12.96 | 12.96 | -0.35 (-2.63%) | 143,018 |
| 10 May 2012 | INR | 13.7 | 13.82 | 13.25 | 13.31 | 13.31 | +0.03 (+0.23%) | 118,017 |
| 9 May 2012 | INR | 13.4 | 13.95 | 13.15 | 13.28 | 13.28 | -0.24 (-1.78%) | 109,512 |
| 8 May 2012 | INR | 13.9 | 14.25 | 13.35 | 13.52 | 13.52 | -0.2 (-1.46%) | 343,764 |
| 7 May 2012 | INR | 12.35 | 13.9 | 12 | 13.72 | 13.72 | +1.3 (+10.47%) | 414,469 |
| 4 May 2012 | INR | 12.7 | 12.84 | 12.35 | 12.42 | 12.42 | -0.55 (-4.24%) | 216,431 |
| 3 May 2012 | INR | 13.5 | 13.54 | 12.8 | 12.97 | 12.97 | -0.81 (-5.88%) | 386,279 |
| 2 May 2012 | INR | 14.22 | 14.69 | 13.33 | 13.78 | 13.78 | -0.44 (-3.09%) | 752,285 |
| 30 Apr 2012 | INR | 14.5 | 14.95 | 13.91 | 14.22 | 14.22 | +0.22 (+1.57%) | 805,852 |
| 28 Apr 2012 | INR | 14 | 14.13 | 13.62 | 14 | 14 | +0.05 (+0.36%) | 141,448 |
| 27 Apr 2012 | INR | 12.5 | 14.48 | 12.26 | 13.95 | 13.95 | +1.65 (+13.41%) | 1,742,869 |
| 26 Apr 2012 | INR | 12.11 | 12.5 | 12.11 | 12.3 | 12.3 | +0.04 (+0.33%) | 113,448 |
| 25 Apr 2012 | INR | 12 | 12.37 | 11.92 | 12.26 | 12.26 | +0.31 (+2.59%) | 153,518 |
| 24 Apr 2012 | INR | 11.65 | 12 | 11.56 | 11.95 | 11.95 | +0.2 (+1.70%) | 44,926 |
| 23 Apr 2012 | INR | 11.85 | 12.2 | 11.6 | 11.75 | 11.75 | -0.31 (-2.57%) | 90,561 |
| 20 Apr 2012 | INR | 12 | 12.31 | 11.86 | 12.06 | 12.06 | -0.02 (-0.17%) | 108,637 |
| 19 Apr 2012 | INR | 12.3 | 12.49 | 11.9 | 12.08 | 12.08 | 0.0 (0.0%) | 184,669 |
| 18 Apr 2012 | INR | 12.25 | 12.25 | 11.87 | 12.08 | 12.08 | +0.08 (+0.67%) | 105,707 |
| 17 Apr 2012 | INR | 11.76 | 12.06 | 11.7 | 12 | 12 | +0.15 (+1.27%) | 74,223 |
| 16 Apr 2012 | INR | 11.94 | 12.14 | 11.72 | 11.85 | 11.85 | -0.09 (-0.75%) | 62,674 |
| 13 Apr 2012 | INR | 11.64 | 12.16 | 11.36 | 11.94 | 11.94 | +0.49 (+4.28%) | 327,170 |
| 12 Apr 2012 | INR | 11.06 | 11.74 | 11.05 | 11.45 | 11.45 | +0.22 (+1.96%) | 190,227 |
| 11 Apr 2012 | INR | 11.1 | 11.4 | 10.91 | 11.23 | 11.23 | +0.19 (+1.72%) | 93,790 |
| 10 Apr 2012 | INR | 11.24 | 11.24 | 10.96 | 11.04 | 11.04 | +0.03 (+0.27%) | 35,952 |
