| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 15.5 | 16.35 | 15.5 | 16.25 | 16.25 | +0.25 (+1.56%) | 13,110 |
| 18 May 2012 | INR | 15.25 | 16.45 | 15.25 | 16 | 16 | +0.6 (+3.90%) | 22,342 |
| 17 May 2012 | INR | 14.2 | 15.75 | 14.2 | 15.4 | 15.4 | -0.05 (-0.32%) | 4,606 |
| 16 May 2012 | INR | 15.3 | 15.95 | 15.25 | 15.45 | 15.45 | 0.0 (0.0%) | 6,856 |
| 15 May 2012 | INR | 15.9 | 16.8 | 15.35 | 15.45 | 15.45 | -0.2 (-1.28%) | 26,817 |
| 14 May 2012 | INR | 16 | 16 | 15.2 | 15.65 | 15.65 | -0.15 (-0.95%) | 6,750 |
| 11 May 2012 | INR | 15.8 | 15.9 | 15.75 | 15.8 | 15.8 | +0.05 (+0.32%) | 4,416 |
| 10 May 2012 | INR | 15.85 | 15.95 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 2,450 |
| 9 May 2012 | INR | 16.1 | 16.2 | 15.75 | 16 | 16 | -0.2 (-1.23%) | 2,880 |
| 8 May 2012 | INR | 15.8 | 16.5 | 15.75 | 16.2 | 16.2 | +0.6 (+3.85%) | 8,385 |
| 7 May 2012 | INR | 15.25 | 16.1 | 15.25 | 15.6 | 15.6 | -0.4 (-2.50%) | 5,329 |
| 4 May 2012 | INR | 15.75 | 16 | 15.75 | 16 | 16 | +0.15 (+0.95%) | 851 |
| 3 May 2012 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +0.05 (+0.32%) | 150 |
| 2 May 2012 | INR | 15.5 | 16.15 | 15.5 | 15.8 | 15.8 | +0.05 (+0.32%) | 4,675 |
| 30 Apr 2012 | INR | 16.65 | 16.65 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 3,094 |
| 28 Apr 2012 | INR | 15.65 | 16.3 | 15.55 | 15.75 | 15.75 | -0.05 (-0.32%) | 2,300 |
| 27 Apr 2012 | INR | 16.1 | 16.15 | 15.7 | 15.8 | 15.8 | -0.4 (-2.47%) | 10,825 |
| 26 Apr 2012 | INR | 16 | 16.2 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 1,150 |
| 25 Apr 2012 | INR | 16.65 | 16.65 | 15.75 | 16 | 16 | -0.15 (-0.93%) | 4,405 |
| 24 Apr 2012 | INR | 16.05 | 16.5 | 16.05 | 16.15 | 16.15 | +0.1 (+0.62%) | 2,102 |
| 23 Apr 2012 | INR | 17.2 | 17.2 | 16 | 16.05 | 16.05 | +0.1 (+0.63%) | 7,021 |
| 20 Apr 2012 | INR | 16.6 | 17.3 | 15.85 | 15.95 | 15.95 | -0.75 (-4.49%) | 13,972 |
| 19 Apr 2012 | INR | 16.25 | 17.25 | 16 | 16.7 | 16.7 | +0.65 (+4.05%) | 34,007 |
| 18 Apr 2012 | INR | 16.45 | 16.45 | 15.9 | 16.05 | 16.05 | 0.0 (0.0%) | 24,121 |
| 17 Apr 2012 | INR | 15.5 | 16.2 | 15.5 | 16.05 | 16.05 | +0.5 (+3.22%) | 4,756 |
| 16 Apr 2012 | INR | 15.5 | 15.8 | 15.5 | 15.55 | 15.55 | 0.0 (0.0%) | 9,402 |
| 13 Apr 2012 | INR | 15.4 | 16.3 | 15.4 | 15.55 | 15.55 | 0.0 (0.0%) | 22,896 |
| 12 Apr 2012 | INR | 15.15 | 15.7 | 15.15 | 15.55 | 15.55 | +0.15 (+0.97%) | 2,157 |
| 11 Apr 2012 | INR | 15.4 | 16 | 15.15 | 15.4 | 15.4 | +0.25 (+1.65%) | 15,645 |
| 10 Apr 2012 | INR | 14.8 | 15.15 | 14.8 | 15.15 | 15.15 | 0.0 (0.0%) | 1,261 |
