| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 22.9 | 22.9 | 18.95 | 18.95 | 18.95 | -0.15 (-0.79%) | 3,602 |
| 18 May 2012 | INR | 19.4 | 20.95 | 18.05 | 19.1 | 19.1 | -1.65 (-7.95%) | 2,341 |
| 17 May 2012 | INR | 21 | 21 | 20.7 | 20.75 | 20.75 | +0.3 (+1.47%) | 500 |
| 16 May 2012 | INR | 19 | 20.6 | 19 | 20.45 | 20.45 | -0.05 (-0.24%) | 8,833 |
| 15 May 2012 | INR | 19.2 | 20.75 | 19.2 | 20.5 | 20.5 | 0.0 (0.0%) | 1,560 |
| 14 May 2012 | INR | 20.05 | 20.5 | 20.05 | 20.5 | 20.5 | 0.0 (0.0%) | 2,539 |
| 11 May 2012 | INR | 21.65 | 21.9 | 20.15 | 20.5 | 20.5 | -1.9 (-8.48%) | 4,660 |
| 10 May 2012 | INR | 21 | 22.95 | 21 | 22.4 | 22.4 | +0.15 (+0.67%) | 10,084 |
| 9 May 2012 | INR | 23.3 | 23.3 | 22.25 | 22.25 | 22.25 | -0.95 (-4.09%) | 3,760 |
| 8 May 2012 | INR | 22.75 | 24.7 | 22.25 | 23.2 | 23.2 | -0.2 (-0.85%) | 107,833 |
| 7 May 2012 | INR | 21 | 23.4 | 21 | 23.4 | 23.4 | +0.6 (+2.63%) | 18,201 |
| 4 May 2012 | INR | 21.55 | 22.8 | 21.55 | 22.8 | 22.8 | +0.75 (+3.40%) | 13 |
| 3 May 2012 | INR | 21.4 | 23.8 | 21.3 | 22.05 | 22.05 | -0.05 (-0.23%) | 2,492 |
| 2 May 2012 | INR | 23 | 23.55 | 22.05 | 22.1 | 22.1 | -1.85 (-7.72%) | 3,019 |
| 30 Apr 2012 | INR | 22.4 | 23.95 | 21.3 | 23.95 | 23.95 | +0.95 (+4.13%) | 5,018 |
| 28 Apr 2012 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 50 |
| 27 Apr 2012 | INR | 24 | 24 | 23 | 23 | 23 | -0.05 (-0.22%) | 1,895 |
| 26 Apr 2012 | INR | 23.4 | 25.3 | 20.6 | 23.05 | 23.05 | 0.0 (0.0%) | 693 |
| 25 Apr 2012 | INR | 23.5 | 25.2 | 23.05 | 23.05 | 23.05 | -1.45 (-5.92%) | 795 |
| 24 Apr 2012 | INR | 22.4 | 24.95 | 22.4 | 24.5 | 24.5 | +0.7 (+2.94%) | 379 |
| 23 Apr 2012 | INR | 25 | 25 | 23.5 | 23.8 | 23.8 | -0.95 (-3.84%) | 5,026 |
| 20 Apr 2012 | INR | 23.25 | 26.05 | 23.25 | 24.75 | 24.75 | -0.9 (-3.51%) | 1,951 |
| 19 Apr 2012 | INR | 26 | 26.25 | 24.65 | 25.65 | 25.65 | +0.35 (+1.38%) | 893 |
| 18 Apr 2012 | INR | 25.5 | 25.55 | 25.1 | 25.3 | 25.3 | -1.2 (-4.53%) | 1,675 |
| 17 Apr 2012 | INR | 27.4 | 27.4 | 24.7 | 26.5 | 26.5 | +1 (+3.92%) | 72 |
| 16 Apr 2012 | INR | 25 | 28.75 | 24 | 25.5 | 25.5 | +0.4 (+1.59%) | 3,584 |
| 13 Apr 2012 | INR | 26.05 | 27 | 24.5 | 25.1 | 25.1 | -1.25 (-4.74%) | 2,023 |
| 12 Apr 2012 | INR | 28.65 | 28.65 | 26.25 | 26.35 | 26.35 | -0.95 (-3.48%) | 3,475 |
| 11 Apr 2012 | INR | 27.55 | 28.4 | 26.55 | 27.3 | 27.3 | -0.25 (-0.91%) | 325 |
| 10 Apr 2012 | INR | 27 | 28.5 | 27 | 27.55 | 27.55 | -0.4 (-1.43%) | 3,185 |
