| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 18.45 | 19.05 | 18.35 | 18.65 | 18.65 | +0.3 (+1.63%) | 457,450 |
| 18 May 2012 | INR | 18.05 | 18.55 | 17.75 | 18.35 | 18.35 | -0.05 (-0.27%) | 693,519 |
| 17 May 2012 | INR | 18.85 | 19 | 18.05 | 18.4 | 18.4 | -0.2 (-1.08%) | 730,876 |
| 16 May 2012 | INR | 18.7 | 19.2 | 18.1 | 18.6 | 18.6 | -0.5 (-2.62%) | 881,871 |
| 15 May 2012 | INR | 18 | 19.25 | 17.95 | 19.1 | 19.1 | +1 (+5.52%) | 359,076 |
| 14 May 2012 | INR | 19 | 19 | 17.8 | 18.1 | 18.1 | -0.65 (-3.47%) | 423,484 |
| 11 May 2012 | INR | 18.25 | 19.35 | 18.05 | 18.75 | 18.75 | +0.35 (+1.90%) | 583,228 |
| 10 May 2012 | INR | 18.9 | 19.25 | 18.3 | 18.4 | 18.4 | -0.4 (-2.13%) | 523,320 |
| 9 May 2012 | INR | 19.25 | 19.75 | 18.5 | 18.8 | 18.8 | -0.3 (-1.57%) | 1,110,374 |
| 8 May 2012 | INR | 20.25 | 20.4 | 18.9 | 19.1 | 19.1 | -0.95 (-4.74%) | 725,775 |
| 7 May 2012 | INR | 19.75 | 20.25 | 19.15 | 20.05 | 20.05 | +0.1 (+0.50%) | 780,047 |
| 4 May 2012 | INR | 20.35 | 20.5 | 19.45 | 19.95 | 19.95 | -0.55 (-2.68%) | 793,871 |
| 3 May 2012 | INR | 21 | 21.1 | 20.35 | 20.5 | 20.5 | -0.65 (-3.07%) | 427,638 |
| 2 May 2012 | INR | 21.5 | 22 | 21 | 21.15 | 21.15 | +0.05 (+0.24%) | 672,858 |
| 30 Apr 2012 | INR | 20.35 | 21.25 | 20 | 21.1 | 21.1 | +0.8 (+3.94%) | 622,420 |
| 28 Apr 2012 | INR | 20.3 | 20.5 | 19.85 | 20.3 | 20.3 | +0.15 (+0.74%) | 148,327 |
| 27 Apr 2012 | INR | 21 | 21.5 | 19.9 | 20.15 | 20.15 | -1.2 (-5.62%) | 2,071,300 |
| 26 Apr 2012 | INR | 21.7 | 21.95 | 20.9 | 21.35 | 21.35 | -0.2 (-0.93%) | 796,157 |
| 25 Apr 2012 | INR | 22.7 | 23 | 21 | 21.55 | 21.55 | -1 (-4.43%) | 801,800 |
| 24 Apr 2012 | INR | 23.45 | 23.5 | 22.2 | 22.55 | 22.55 | -0.7 (-3.01%) | 526,656 |
| 23 Apr 2012 | INR | 24.65 | 24.75 | 23.2 | 23.25 | 23.25 | -1.2 (-4.91%) | 416,279 |
| 20 Apr 2012 | INR | 24.8 | 25.2 | 24 | 24.45 | 24.45 | -0.55 (-2.20%) | 388,369 |
| 19 Apr 2012 | INR | 25.7 | 25.85 | 24.8 | 25 | 25 | -0.6 (-2.34%) | 533,847 |
| 18 Apr 2012 | INR | 25.75 | 26.45 | 25.55 | 25.6 | 25.6 | 0.0 (0.0%) | 596,751 |
| 17 Apr 2012 | INR | 25 | 25.95 | 25 | 25.6 | 25.6 | +0.45 (+1.79%) | 494,374 |
| 16 Apr 2012 | INR | 25.6 | 25.7 | 24.85 | 25.15 | 25.15 | -0.2 (-0.79%) | 399,492 |
| 13 Apr 2012 | INR | 25.75 | 26.8 | 25.2 | 25.35 | 25.35 | -0.25 (-0.98%) | 655,961 |
| 12 Apr 2012 | INR | 25.3 | 25.7 | 25.25 | 25.6 | 25.6 | +0.35 (+1.39%) | 320,985 |
| 11 Apr 2012 | INR | 25.45 | 25.9 | 25.05 | 25.25 | 25.25 | -0.45 (-1.75%) | 410,842 |
| 10 Apr 2012 | INR | 26.05 | 26.2 | 25.35 | 25.7 | 25.7 | -0.3 (-1.15%) | 437,537 |
