| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | INR | 6.06 | 6.2 | 5.94 | 6.01 | 6.01 | -0.23 (-3.69%) | 9,916 |
| 16 May 2012 | INR | 6.47 | 6.48 | 6 | 6.24 | 6.24 | +0.05 (+0.81%) | 13,590 |
| 15 May 2012 | INR | 5.31 | 6.19 | 5.31 | 6.19 | 6.19 | +0.56 (+9.95%) | 15,365 |
| 14 May 2012 | INR | 5.2 | 5.74 | 5.2 | 5.63 | 5.63 | +0.41 (+7.85%) | 8,125 |
| 11 May 2012 | INR | 5 | 5.56 | 4.9 | 5.22 | 5.22 | +0.16 (+3.16%) | 11,332 |
| 10 May 2012 | INR | 5.11 | 5.12 | 5.06 | 5.06 | 5.06 | -0.27 (-5.07%) | 838 |
| 9 May 2012 | INR | 5 | 5.4 | 4.8 | 5.33 | 5.33 | +0.42 (+8.55%) | 20,204 |
| 8 May 2012 | INR | 5.1 | 5.21 | 4.88 | 4.91 | 4.91 | -0.15 (-2.96%) | 1,444 |
| 7 May 2012 | INR | 5.04 | 5.38 | 5 | 5.06 | 5.06 | -0.17 (-3.25%) | 6,272 |
| 4 May 2012 | INR | 5.19 | 5.49 | 5.06 | 5.23 | 5.23 | -0.09 (-1.69%) | 16,999 |
| 3 May 2012 | INR | 5.1 | 5.43 | 5.1 | 5.32 | 5.32 | +0.11 (+2.11%) | 5,822 |
| 2 May 2012 | INR | 5.58 | 5.58 | 5.11 | 5.21 | 5.21 | -0.15 (-2.80%) | 7,091 |
| 30 Apr 2012 | INR | 5.25 | 5.36 | 5.06 | 5.36 | 5.36 | +0.25 (+4.89%) | 9,156 |
| 28 Apr 2012 | INR | 5.14 | 5.49 | 5.06 | 5.11 | 5.11 | -0.13 (-2.48%) | 1,700 |
| 27 Apr 2012 | INR | 5.01 | 5.25 | 5 | 5.24 | 5.24 | +0.24 (+4.80%) | 15,883 |
| 26 Apr 2012 | INR | 4.78 | 5.04 | 4.78 | 5 | 5 | +0.2 (+4.17%) | 4,247 |
| 25 Apr 2012 | INR | 5.04 | 5.08 | 4.71 | 4.8 | 4.8 | -0.04 (-0.83%) | 10,875 |
| 24 Apr 2012 | INR | 4.95 | 5.08 | 4.8 | 4.84 | 4.84 | -0.18 (-3.59%) | 4,910 |
| 23 Apr 2012 | INR | 5.05 | 5.21 | 5.02 | 5.02 | 5.02 | -0.19 (-3.65%) | 14,602 |
| 20 Apr 2012 | INR | 5.25 | 5.31 | 4.9 | 5.21 | 5.21 | +0.15 (+2.96%) | 57,073 |
| 19 Apr 2012 | INR | 4.95 | 5.06 | 4.75 | 5.06 | 5.06 | +0.24 (+4.98%) | 44,460 |
| 18 Apr 2012 | INR | 4.72 | 4.94 | 4.72 | 4.82 | 4.82 | +0.11 (+2.34%) | 3,593 |
| 17 Apr 2012 | INR | 4.74 | 5.12 | 4.7 | 4.71 | 4.71 | -0.23 (-4.66%) | 38,907 |
| 16 Apr 2012 | INR | 5 | 5.23 | 4.88 | 4.94 | 4.94 | -0.18 (-3.52%) | 9,391 |
| 13 Apr 2012 | INR | 5.14 | 5.34 | 5 | 5.12 | 5.12 | -0.14 (-2.66%) | 45,001 |
| 12 Apr 2012 | INR | 5.39 | 5.39 | 5.1 | 5.26 | 5.26 | +0.08 (+1.54%) | 11,445 |
| 11 Apr 2012 | INR | 5.32 | 5.32 | 5.03 | 5.18 | 5.18 | +0.11 (+2.17%) | 114,289 |
| 10 Apr 2012 | INR | 5 | 5.07 | 4.83 | 5.07 | 5.07 | +0.24 (+4.97%) | 144,782 |
| 9 Apr 2012 | INR | 4.48 | 4.84 | 4.41 | 4.83 | 4.83 | +0.22 (+4.77%) | 28,534 |
| 4 Apr 2012 | INR | 4.44 | 4.66 | 4.26 | 4.61 | 4.61 | +0.17 (+3.83%) | 11,040 |
