| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2012 | INR | 17.5 | 19.4 | 17.35 | 18.65 | 18.65 | +0.05 (+0.27%) | 21,450 |
| 2 May 2012 | INR | 17 | 18.9 | 17 | 18.6 | 18.6 | +0.9 (+5.08%) | 20,738 |
| 30 Apr 2012 | INR | 18 | 19.65 | 17 | 17.7 | 17.7 | +0.2 (+1.14%) | 16,503 |
| 28 Apr 2012 | INR | 17.5 | 18 | 17 | 17.5 | 17.5 | -0.05 (-0.28%) | 6,055 |
| 27 Apr 2012 | INR | 18 | 18.2 | 17.2 | 17.55 | 17.55 | 0.0 (0.0%) | 14,494 |
| 26 Apr 2012 | INR | 17 | 19.6 | 17 | 17.55 | 17.55 | -0.4 (-2.23%) | 18,980 |
| 25 Apr 2012 | INR | 16.75 | 18.8 | 16.75 | 17.95 | 17.95 | +0.6 (+3.46%) | 21,469 |
| 24 Apr 2012 | INR | 15.55 | 19.2 | 15.55 | 17.35 | 17.35 | +0.3 (+1.76%) | 22,340 |
| 23 Apr 2012 | INR | 15.55 | 18 | 15.1 | 17.05 | 17.05 | +0.55 (+3.33%) | 17,957 |
| 20 Apr 2012 | INR | 15.3 | 17.4 | 15.2 | 16.5 | 16.5 | +1.15 (+7.49%) | 20,241 |
| 19 Apr 2012 | INR | 14.1 | 17 | 14 | 15.35 | 15.35 | +1.15 (+8.10%) | 25,161 |
| 18 Apr 2012 | INR | 14.8 | 15.35 | 13.8 | 14.2 | 14.2 | -0.8 (-5.33%) | 20,996 |
| 17 Apr 2012 | INR | 16 | 16 | 14.7 | 15 | 15 | -0.25 (-1.64%) | 12,450 |
| 16 Apr 2012 | INR | 15.7 | 15.7 | 14.6 | 15.25 | 15.25 | -0.15 (-0.97%) | 12,290 |
| 13 Apr 2012 | INR | 15 | 15.4 | 14.35 | 15.4 | 15.4 | +0.45 (+3.01%) | 13,183 |
| 12 Apr 2012 | INR | 14.8 | 15.4 | 14.8 | 14.95 | 14.95 | +0.4 (+2.75%) | 12,901 |
| 11 Apr 2012 | INR | 15.1 | 15.3 | 14.55 | 14.55 | 14.55 | -0.5 (-3.32%) | 14,138 |
| 10 Apr 2012 | INR | 14.8 | 17.5 | 14.8 | 15.05 | 15.05 | -0.75 (-4.75%) | 15,100 |
| 9 Apr 2012 | INR | 16.5 | 16.5 | 15.3 | 15.8 | 15.8 | +0.55 (+3.61%) | 12,767 |
| 4 Apr 2012 | INR | 15.2 | 17.3 | 15.1 | 15.25 | 15.25 | -0.25 (-1.61%) | 13,335 |
| 3 Apr 2012 | INR | 14.3 | 17.3 | 14.3 | 15.5 | 15.5 | 0.0 (0.0%) | 15,228 |
| 2 Apr 2012 | INR | 16.5 | 17.35 | 15.05 | 15.5 | 15.5 | -1.32 (-7.85%) | 18,532 |
| 30 Mar 2012 | INR | 15.3 | 17.1 | 14.72 | 16.82 | 16.82 | +1.47 (+9.58%) | 20,914 |
| 29 Mar 2012 | INR | 15 | 16.45 | 14.5 | 15.35 | 15.35 | -0.21 (-1.35%) | 43,175 |
| 28 Mar 2012 | INR | 15.95 | 16.2 | 14 | 15.56 | 15.56 | +0.08 (+0.52%) | 43,409 |
| 27 Mar 2012 | INR | 15.25 | 16.7 | 14.13 | 15.48 | 15.48 | +0.23 (+1.51%) | 45,758 |
| 26 Mar 2012 | INR | 17 | 17.2 | 14.75 | 15.25 | 15.25 | +0.23 (+1.53%) | 56,681 |
| 23 Mar 2012 | INR | 14.1 | 15.72 | 13.3 | 15.02 | 15.02 | +1.92 (+14.66%) | 45,272 |
| 22 Mar 2012 | INR | 15.5 | 15.5 | 12.6 | 13.1 | 13.1 | -0.35 (-2.60%) | 16,716 |
| 21 Mar 2012 | INR | 13.95 | 16.5 | 12.76 | 13.45 | 13.45 | -0.55 (-3.93%) | 33,918 |
