| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 23.2 | 23.2 | 21.2 | 21.6 | 2.16 | -0.1 (-0.46%) | 68,144 |
| 21 May 2012 | INR | 20 | 22.9 | 20 | 21.7 | 2.17 | +0.85 (+4.08%) | 10,899 |
| 18 May 2012 | INR | 22 | 22 | 20.25 | 20.85 | 2.085 | -0.6 (-2.80%) | 7,845 |
| 17 May 2012 | INR | 21.6 | 23 | 20.85 | 21.45 | 2.145 | +0.45 (+2.14%) | 3,970 |
| 16 May 2012 | INR | 22.85 | 22.85 | 20.7 | 21 | 2.1 | -1.5 (-6.67%) | 5,471 |
| 15 May 2012 | INR | 22 | 22.5 | 21.05 | 22.5 | 2.25 | +0.6 (+2.74%) | 2,350 |
| 14 May 2012 | INR | 23 | 23 | 20.7 | 21.9 | 2.19 | -0.1 (-0.45%) | 7,663 |
| 11 May 2012 | INR | 22.3 | 22.3 | 22 | 22 | 2.2 | +0.85 (+4.02%) | 600 |
| 10 May 2012 | INR | 22.3 | 22.3 | 20 | 21.15 | 2.115 | -0.3 (-1.40%) | 18,521 |
| 9 May 2012 | INR | 22.8 | 22.8 | 21 | 21.45 | 2.145 | -0.25 (-1.15%) | 7,288 |
| 8 May 2012 | INR | 20.5 | 21.85 | 20.05 | 21.7 | 2.17 | +0.7 (+3.33%) | 6,467 |
| 7 May 2012 | INR | 21.7 | 21.7 | 20.4 | 21 | 2.1 | +0.1 (+0.48%) | 7,061 |
| 4 May 2012 | INR | 21 | 21 | 20.3 | 20.9 | 2.09 | -0.1 (-0.48%) | 9,195 |
| 3 May 2012 | INR | 20.7 | 21.45 | 20.5 | 21 | 2.1 | 0.0 (0.0%) | 13,805 |
| 2 May 2012 | INR | 21.65 | 21.65 | 20.3 | 21 | 2.1 | 0.0 (0.0%) | 104,427 |
| 30 Apr 2012 | INR | 20.5 | 21.1 | 19.55 | 21 | 2.1 | +0.8 (+3.96%) | 10,681 |
| 28 Apr 2012 | INR | 20.55 | 20.6 | 19.4 | 20.2 | 2.02 | -0.2 (-0.98%) | 2,949 |
| 27 Apr 2012 | INR | 22 | 22.15 | 20.4 | 20.4 | 2.04 | -1.05 (-4.90%) | 17,829 |
| 26 Apr 2012 | INR | 21.4 | 22.7 | 20.95 | 21.45 | 2.145 | -0.6 (-2.72%) | 32,501 |
| 25 Apr 2012 | INR | 22.9 | 22.9 | 21.2 | 22.05 | 2.205 | -0.25 (-1.12%) | 83,340 |
| 24 Apr 2012 | INR | 20.4 | 22.45 | 20.4 | 22.3 | 2.23 | +0.9 (+4.21%) | 11,707 |
| 23 Apr 2012 | INR | 21.5 | 22 | 21.35 | 21.4 | 2.14 | -1 (-4.46%) | 60,994 |
| 20 Apr 2012 | INR | 23.4 | 23.4 | 22 | 22.4 | 2.24 | -0.6 (-2.61%) | 49,300 |
| 19 Apr 2012 | INR | 24 | 24 | 22.45 | 23 | 2.3 | -0.6 (-2.54%) | 21,970 |
| 18 Apr 2012 | INR | 24.2 | 24.2 | 22.35 | 23.6 | 2.36 | +0.55 (+2.39%) | 51,844 |
| 17 Apr 2012 | INR | 23.9 | 23.9 | 22.8 | 23.05 | 2.305 | -0.25 (-1.07%) | 6,149 |
| 16 Apr 2012 | INR | 23.6 | 24 | 22.65 | 23.3 | 2.33 | -0.5 (-2.10%) | 80,630 |
| 13 Apr 2012 | INR | 23.9 | 24.3 | 22 | 23.8 | 2.38 | +0.65 (+2.81%) | 151,566 |
| 12 Apr 2012 | INR | 23.5 | 23.6 | 22.25 | 23.15 | 2.315 | +0.5 (+2.21%) | 158,670 |
| 11 Apr 2012 | INR | 22.35 | 23.95 | 22.25 | 22.65 | 2.265 | -0.2 (-0.88%) | 32,358 |
