| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 15.1 | 15.1 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 6,605 |
| 18 May 2012 | INR | 14.8 | 15.25 | 14.6 | 14.7 | 14.7 | +0.05 (+0.34%) | 8,221 |
| 17 May 2012 | INR | 14.75 | 15.25 | 14.5 | 14.65 | 14.65 | -0.35 (-2.33%) | 2,368 |
| 16 May 2012 | INR | 15.15 | 15.15 | 14.6 | 15 | 15 | +0.3 (+2.04%) | 1,503 |
| 15 May 2012 | INR | 14.55 | 15.35 | 14.55 | 14.7 | 14.7 | -0.2 (-1.34%) | 6,196 |
| 14 May 2012 | INR | 14.6 | 15 | 14.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,428 |
| 11 May 2012 | INR | 14.5 | 15.5 | 14.5 | 15 | 15 | -0.05 (-0.33%) | 8,899 |
| 10 May 2012 | INR | 15.15 | 15.5 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 7,207 |
| 9 May 2012 | INR | 15.25 | 15.6 | 15 | 15.05 | 15.05 | -0.05 (-0.33%) | 11,821 |
| 8 May 2012 | INR | 14.55 | 15.8 | 14.55 | 15.1 | 15.1 | -0.3 (-1.95%) | 5,535 |
| 7 May 2012 | INR | 15.25 | 15.9 | 14.95 | 15.4 | 15.4 | +0.55 (+3.70%) | 52,958 |
| 4 May 2012 | INR | 15.75 | 15.75 | 14.55 | 14.85 | 14.85 | -0.6 (-3.88%) | 15,672 |
| 3 May 2012 | INR | 15.75 | 15.75 | 15.2 | 15.45 | 15.45 | 0.0 (0.0%) | 14,788 |
| 2 May 2012 | INR | 15.6 | 15.7 | 14.95 | 15.45 | 15.45 | -0.1 (-0.64%) | 4,550 |
| 30 Apr 2012 | INR | 15.25 | 15.55 | 15 | 15.55 | 15.55 | +0.65 (+4.36%) | 16,158 |
| 28 Apr 2012 | INR | 15.15 | 15.3 | 14.75 | 14.9 | 14.9 | -0.15 (-1.00%) | 319 |
| 27 Apr 2012 | INR | 15.05 | 16.35 | 15 | 15.05 | 15.05 | -0.55 (-3.53%) | 14,654 |
| 26 Apr 2012 | INR | 15.05 | 16.15 | 15.05 | 15.6 | 15.6 | -0.1 (-0.64%) | 10,983 |
| 25 Apr 2012 | INR | 15.95 | 15.95 | 15.15 | 15.7 | 15.7 | -0.05 (-0.32%) | 23,487 |
| 24 Apr 2012 | INR | 15.75 | 15.8 | 15.3 | 15.75 | 15.75 | +0.05 (+0.32%) | 2,776 |
| 23 Apr 2012 | INR | 15.8 | 16.05 | 15.3 | 15.7 | 15.7 | -0.3 (-1.88%) | 4,890 |
| 20 Apr 2012 | INR | 16 | 16.4 | 15.9 | 16 | 16 | -0.1 (-0.62%) | 9,442 |
| 19 Apr 2012 | INR | 15.2 | 16.5 | 15.2 | 16.1 | 16.1 | +0.5 (+3.21%) | 23,917 |
| 18 Apr 2012 | INR | 15.8 | 16.5 | 15.6 | 15.6 | 15.6 | -0.3 (-1.89%) | 4,807 |
| 17 Apr 2012 | INR | 16.6 | 16.6 | 15.5 | 15.9 | 15.9 | +0.3 (+1.92%) | 8,827 |
| 16 Apr 2012 | INR | 15.55 | 16.2 | 15.55 | 15.6 | 15.6 | -0.25 (-1.58%) | 2,414 |
| 13 Apr 2012 | INR | 16.65 | 16.65 | 15.7 | 15.85 | 15.85 | -0.55 (-3.35%) | 25,106 |
| 12 Apr 2012 | INR | 15.75 | 16.8 | 15.75 | 16.4 | 16.4 | +0.65 (+4.13%) | 34,053 |
| 11 Apr 2012 | INR | 15.7 | 16.6 | 15.65 | 15.75 | 15.75 | -0.1 (-0.63%) | 7,652 |
| 10 Apr 2012 | INR | 15.35 | 15.95 | 15.35 | 15.85 | 15.85 | +0.45 (+2.92%) | 7,113 |
