| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 9.4 | 9.4 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 52,182 |
| 17 May 2012 | INR | 9.69 | 9.7 | 8.93 | 9.05 | 9.05 | -0.34 (-3.62%) | 171,850 |
| 16 May 2012 | INR | 10 | 10 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 40,312 |
| 15 May 2012 | INR | 10.4 | 10.4 | 9.71 | 9.88 | 9.88 | -0.34 (-3.33%) | 329,664 |
| 14 May 2012 | INR | 10.8 | 10.8 | 10.19 | 10.22 | 10.22 | -0.5 (-4.66%) | 102,338 |
| 11 May 2012 | INR | 11.29 | 11.29 | 10.7 | 10.72 | 10.72 | -0.54 (-4.80%) | 136,136 |
| 10 May 2012 | INR | 11.6 | 11.6 | 11 | 11.26 | 11.26 | -0.03 (-0.27%) | 56,656 |
| 9 May 2012 | INR | 11.36 | 11.37 | 10.9 | 11.29 | 11.29 | +0.46 (+4.25%) | 213,089 |
| 8 May 2012 | INR | 11.38 | 11.38 | 10.39 | 10.83 | 10.83 | -0.1 (-0.91%) | 29,083 |
| 7 May 2012 | INR | 11.45 | 11.5 | 10.8 | 10.93 | 10.93 | -0.41 (-3.62%) | 28,033 |
| 4 May 2012 | INR | 11.69 | 11.69 | 10.68 | 11.34 | 11.34 | +0.1 (+0.89%) | 73,524 |
| 3 May 2012 | INR | 12 | 12 | 11.24 | 11.24 | 11.24 | -0.59 (-4.99%) | 19,035 |
| 2 May 2012 | INR | 12.4 | 12.4 | 11.6 | 11.83 | 11.83 | -0.04 (-0.34%) | 46,012 |
| 30 Apr 2012 | INR | 12.45 | 12.45 | 11.65 | 11.87 | 11.87 | -0.24 (-1.98%) | 56,260 |
| 28 Apr 2012 | INR | 12.28 | 12.29 | 11.87 | 12.11 | 12.11 | -0.17 (-1.38%) | 11,820 |
| 27 Apr 2012 | INR | 12.5 | 12.5 | 11.8 | 12.28 | 12.28 | -0.1 (-0.81%) | 44,146 |
| 26 Apr 2012 | INR | 12.53 | 12.7 | 11.7 | 12.38 | 12.38 | +0.15 (+1.23%) | 155,331 |
| 25 Apr 2012 | INR | 12.9 | 12.9 | 12.23 | 12.23 | 12.23 | -0.64 (-4.97%) | 14,200 |
| 24 Apr 2012 | INR | 13.35 | 13.35 | 12.68 | 12.87 | 12.87 | -0.29 (-2.20%) | 96,345 |
| 23 Apr 2012 | INR | 13.5 | 13.5 | 12.82 | 13.16 | 13.16 | -0.33 (-2.45%) | 61,853 |
| 20 Apr 2012 | INR | 14.4 | 14.4 | 13.33 | 13.49 | 13.49 | -0.54 (-3.85%) | 172,983 |
| 19 Apr 2012 | INR | 13.7 | 14.15 | 13.12 | 14.03 | 14.03 | +0.46 (+3.39%) | 112,845 |
| 18 Apr 2012 | INR | 13.8 | 13.89 | 13.21 | 13.57 | 13.57 | -0.01 (-0.07%) | 53,869 |
| 17 Apr 2012 | INR | 13.89 | 13.89 | 13.23 | 13.58 | 13.58 | -0.13 (-0.95%) | 47,058 |
| 16 Apr 2012 | INR | 14.1 | 14.1 | 13.23 | 13.71 | 13.71 | -0.12 (-0.87%) | 29,004 |
| 13 Apr 2012 | INR | 14.49 | 14.49 | 13.66 | 13.83 | 13.83 | -0.54 (-3.76%) | 68,087 |
| 12 Apr 2012 | INR | 14.2 | 14.7 | 13.81 | 14.37 | 14.37 | -0.16 (-1.10%) | 101,562 |
| 11 Apr 2012 | INR | 15.2 | 15.2 | 14.29 | 14.53 | 14.53 | -0.51 (-3.39%) | 121,481 |
| 10 Apr 2012 | INR | 14.65 | 15.19 | 14.4 | 15.04 | 15.04 | +0.46 (+3.16%) | 102,082 |
| 9 Apr 2012 | INR | 14.2 | 14.73 | 14 | 14.58 | 14.58 | +0.48 (+3.40%) | 162,999 |
