| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 15.15 | 16.5 | 15.15 | 16.5 | 16.5 | +0.65 (+4.10%) | 3,370 |
| 18 May 2012 | INR | 14.35 | 15.85 | 14.35 | 15.85 | 15.85 | +0.75 (+4.97%) | 49,809 |
| 17 May 2012 | INR | 15.15 | 15.15 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 2,520 |
| 16 May 2012 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 12 |
| 15 May 2012 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 30 |
| 14 May 2012 | INR | 17.4 | 17.95 | 17.35 | 17.5 | 17.5 | -0.75 (-4.11%) | 17,282 |
| 11 May 2012 | INR | 19.9 | 20 | 18.2 | 18.25 | 18.25 | -0.9 (-4.70%) | 47,968 |
| 10 May 2012 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 106,183 |
| 9 May 2012 | INR | 18.25 | 18.25 | 18.2 | 18.25 | 18.25 | +0.85 (+4.89%) | 30,227 |
| 8 May 2012 | INR | 16.1 | 17.4 | 16.1 | 17.4 | 17.4 | +0.8 (+4.82%) | 41,632 |
| 7 May 2012 | INR | 16 | 16.6 | 16 | 16.6 | 16.6 | +0.3 (+1.84%) | 14,825 |
| 4 May 2012 | INR | 15.8 | 16.3 | 15.7 | 16.3 | 16.3 | +0.3 (+1.88%) | 26,792 |
| 3 May 2012 | INR | 15.4 | 16 | 15.4 | 16 | 16 | +0.3 (+1.91%) | 50,460 |
| 2 May 2012 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.28 (-1.75%) | 90 |
| 30 Apr 2012 | INR | 15.94 | 16.3 | 15.94 | 15.98 | 15.98 | -0.28 (-1.72%) | 49,863 |
| 28 Apr 2012 | INR | 16.25 | 16.7 | 16.25 | 16.26 | 16.26 | -0.32 (-1.93%) | 22,302 |
| 27 Apr 2012 | INR | 16.08 | 16.72 | 16.08 | 16.58 | 16.58 | +0.18 (+1.10%) | 46,039 |
| 26 Apr 2012 | INR | 16.07 | 16.71 | 16.07 | 16.4 | 16.4 | +0.01 (+0.06%) | 168,197 |
| 25 Apr 2012 | INR | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.33 (-1.97%) | 8,955 |
| 24 Apr 2012 | INR | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.34 (-1.99%) | 305 |
| 23 Apr 2012 | INR | 17.06 | 17.71 | 17.06 | 17.06 | 17.06 | -0.34 (-1.95%) | 28,434 |
| 20 Apr 2012 | INR | 17.45 | 17.45 | 17.18 | 17.4 | 17.4 | +0.29 (+1.69%) | 70,920 |
| 19 Apr 2012 | INR | 17.1 | 17.11 | 16.95 | 17.11 | 17.11 | +0.33 (+1.97%) | 40,630 |
| 18 Apr 2012 | INR | 16.78 | 16.78 | 16.46 | 16.78 | 16.78 | +0.32 (+1.94%) | 46,345 |
| 17 Apr 2012 | INR | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | +0.32 (+1.98%) | 19,829 |
| 16 Apr 2012 | INR | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | +0.31 (+1.96%) | 23,761 |
| 13 Apr 2012 | INR | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | +0.31 (+2.00%) | 8,150 |
| 12 Apr 2012 | INR | 15.52 | 15.52 | 15.18 | 15.52 | 15.52 | +0.3 (+1.97%) | 26,250 |
| 11 Apr 2012 | INR | 15.2 | 15.22 | 15.19 | 15.22 | 15.22 | +0.29 (+1.94%) | 24,371 |
| 10 Apr 2012 | INR | 14.9 | 14.93 | 14.4 | 14.93 | 14.93 | +0.29 (+1.98%) | 33,402 |
