| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 21.5 | 21.8 | 20.05 | 21.55 | 21.55 | +1.05 (+5.12%) | 6,630 |
| 18 May 2012 | INR | 20.9 | 20.95 | 19.8 | 20.5 | 20.5 | -0.35 (-1.68%) | 2,902 |
| 17 May 2012 | INR | 19.45 | 21.9 | 19.45 | 20.85 | 20.85 | +1.9 (+10.03%) | 13,200 |
| 16 May 2012 | INR | 18.5 | 19.4 | 18.1 | 18.95 | 18.95 | +0.1 (+0.53%) | 4,261 |
| 15 May 2012 | INR | 18.35 | 19.35 | 18.3 | 18.85 | 18.85 | +0.6 (+3.29%) | 4,194 |
| 14 May 2012 | INR | 18.3 | 20.2 | 18.25 | 18.25 | 18.25 | -1.15 (-5.93%) | 5,141 |
| 11 May 2012 | INR | 18.25 | 19.4 | 18.25 | 19.4 | 19.4 | +0.75 (+4.02%) | 7,603 |
| 10 May 2012 | INR | 19.65 | 19.65 | 18.6 | 18.65 | 18.65 | -0.05 (-0.27%) | 3,916 |
| 9 May 2012 | INR | 18.6 | 19.05 | 18 | 18.7 | 18.7 | -0.5 (-2.60%) | 22,915 |
| 8 May 2012 | INR | 20.45 | 20.45 | 18.55 | 19.2 | 19.2 | +0.05 (+0.26%) | 2,838 |
| 7 May 2012 | INR | 19.2 | 19.95 | 18.25 | 19.15 | 19.15 | 0.0 (0.0%) | 8,746 |
| 4 May 2012 | INR | 21.5 | 21.5 | 18.65 | 19.15 | 19.15 | -3.55 (-15.64%) | 15,598 |
| 3 May 2012 | INR | 21.95 | 22.75 | 21.95 | 22.7 | 22.7 | +1.25 (+5.83%) | 4,244 |
| 2 May 2012 | INR | 20.9 | 22.9 | 20.9 | 21.45 | 21.45 | -0.3 (-1.38%) | 5,855 |
| 30 Apr 2012 | INR | 21.35 | 22.55 | 21.3 | 21.75 | 21.75 | -1.1 (-4.81%) | 2,683 |
| 28 Apr 2012 | INR | 23 | 23.2 | 20.6 | 22.85 | 22.85 | +0.55 (+2.47%) | 2,615 |
| 27 Apr 2012 | INR | 22.25 | 22.5 | 21.5 | 22.3 | 22.3 | +1.05 (+4.94%) | 2,684 |
| 26 Apr 2012 | INR | 21.5 | 21.95 | 21.05 | 21.25 | 21.25 | -0.3 (-1.39%) | 3,400 |
| 25 Apr 2012 | INR | 22.75 | 23.4 | 21.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 7,274 |
| 24 Apr 2012 | INR | 21.55 | 22.7 | 21.55 | 22 | 22 | -0.7 (-3.08%) | 1,407 |
| 23 Apr 2012 | INR | 21.9 | 23.8 | 20.9 | 22.7 | 22.7 | +1 (+4.61%) | 10,618 |
| 20 Apr 2012 | INR | 20.6 | 22 | 20.6 | 21.7 | 21.7 | +0.85 (+4.08%) | 3,676 |
| 19 Apr 2012 | INR | 21.35 | 21.35 | 20.65 | 20.85 | 20.85 | -0.9 (-4.14%) | 1,738 |
| 18 Apr 2012 | INR | 20.05 | 23.45 | 20.05 | 21.75 | 21.75 | +2.2 (+11.25%) | 21,630 |
| 17 Apr 2012 | INR | 19.6 | 20.5 | 19.5 | 19.55 | 19.55 | +0.2 (+1.03%) | 725 |
| 16 Apr 2012 | INR | 20.4 | 21 | 19.15 | 19.35 | 19.35 | -1.1 (-5.38%) | 4,676 |
| 13 Apr 2012 | INR | 21 | 22 | 20.4 | 20.45 | 20.45 | -1.15 (-5.32%) | 3,403 |
| 12 Apr 2012 | INR | 20.05 | 22.9 | 19.85 | 21.6 | 21.6 | +2 (+10.20%) | 14,011 |
| 11 Apr 2012 | INR | 19.55 | 20.1 | 19.55 | 19.6 | 19.6 | -0.7 (-3.45%) | 1,929 |
| 10 Apr 2012 | INR | 20.3 | 20.35 | 19.7 | 20.3 | 20.3 | -0.6 (-2.87%) | 61 |
