| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 19 | 19.5 | 18.7 | 19.05 | 19.05 | +0.4 (+2.14%) | 21,499 |
| 18 May 2012 | INR | 18.55 | 19 | 18.45 | 18.65 | 18.65 | -0.2 (-1.06%) | 42,739 |
| 17 May 2012 | INR | 19.7 | 19.75 | 18.6 | 18.85 | 18.85 | -0.1 (-0.53%) | 25,772 |
| 16 May 2012 | INR | 19.5 | 19.55 | 18.7 | 18.95 | 18.95 | -0.5 (-2.57%) | 42,352 |
| 15 May 2012 | INR | 19.35 | 19.6 | 18.75 | 19.45 | 19.45 | +0.4 (+2.10%) | 46,442 |
| 14 May 2012 | INR | 20.7 | 20.7 | 18.7 | 19.05 | 19.05 | -0.35 (-1.80%) | 28,306 |
| 11 May 2012 | INR | 20.95 | 20.95 | 19.15 | 19.4 | 19.4 | -0.65 (-3.24%) | 47,968 |
| 10 May 2012 | INR | 20.05 | 20.85 | 19.85 | 20.05 | 20.05 | -0.1 (-0.50%) | 37,001 |
| 9 May 2012 | INR | 20.9 | 21.35 | 20 | 20.15 | 20.15 | -0.7 (-3.36%) | 42,616 |
| 8 May 2012 | INR | 20.35 | 22 | 20.35 | 20.85 | 20.85 | +0.1 (+0.48%) | 72,341 |
| 7 May 2012 | INR | 20.5 | 21.3 | 19.75 | 20.75 | 20.75 | +0.3 (+1.47%) | 58,961 |
| 4 May 2012 | INR | 21.4 | 21.7 | 20.25 | 20.45 | 20.45 | -1.05 (-4.88%) | 53,181 |
| 3 May 2012 | INR | 21.75 | 22.1 | 21.4 | 21.5 | 21.5 | -0.45 (-2.05%) | 27,108 |
| 2 May 2012 | INR | 23.5 | 23.5 | 21.3 | 21.95 | 21.95 | -0.7 (-3.09%) | 59,178 |
| 30 Apr 2012 | INR | 23.3 | 23.85 | 22.5 | 22.65 | 22.65 | -0.45 (-1.95%) | 56,789 |
| 28 Apr 2012 | INR | 21.25 | 23.7 | 21 | 23.1 | 23.1 | +1.7 (+7.94%) | 104,986 |
| 27 Apr 2012 | INR | 22.3 | 22.3 | 21.2 | 21.4 | 21.4 | -0.5 (-2.28%) | 62,408 |
| 26 Apr 2012 | INR | 22.1 | 22.35 | 21.6 | 21.9 | 21.9 | -0.15 (-0.68%) | 30,924 |
| 25 Apr 2012 | INR | 23 | 23.15 | 21.9 | 22.05 | 22.05 | -0.65 (-2.86%) | 45,019 |
| 24 Apr 2012 | INR | 23.5 | 23.5 | 22.55 | 22.7 | 22.7 | -0.2 (-0.87%) | 19,089 |
| 23 Apr 2012 | INR | 24 | 24.1 | 22.7 | 22.9 | 22.9 | -0.75 (-3.17%) | 56,585 |
| 20 Apr 2012 | INR | 23.65 | 24.45 | 23.6 | 23.65 | 23.65 | -0.2 (-0.84%) | 37,849 |
| 19 Apr 2012 | INR | 23.65 | 24.6 | 23.65 | 23.85 | 23.85 | -0.15 (-0.63%) | 59,316 |
| 18 Apr 2012 | INR | 24.5 | 24.7 | 23.9 | 24 | 24 | -0.3 (-1.23%) | 58,968 |
| 17 Apr 2012 | INR | 24.7 | 24.7 | 24.15 | 24.3 | 24.3 | +0.05 (+0.21%) | 57,687 |
| 16 Apr 2012 | INR | 25 | 25 | 24.05 | 24.25 | 24.25 | +0.15 (+0.62%) | 24,734 |
| 13 Apr 2012 | INR | 24.9 | 25.5 | 24.05 | 24.1 | 24.1 | -0.5 (-2.03%) | 137,368 |
| 12 Apr 2012 | INR | 25.2 | 25.45 | 24.5 | 24.6 | 24.6 | -0.25 (-1.01%) | 77,997 |
| 11 Apr 2012 | INR | 24.9 | 25.6 | 24.5 | 24.85 | 24.85 | 0.0 (0.0%) | 169,387 |
| 10 Apr 2012 | INR | 24.45 | 25.7 | 23.5 | 24.85 | 24.85 | +0.65 (+2.69%) | 330,988 |
