| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 4.33 | 4.75 | 4.31 | 4.75 | 4.75 | +0.22 (+4.86%) | 24,483 |
| 18 May 2012 | INR | 4.84 | 4.86 | 4.52 | 4.53 | 4.53 | -0.22 (-4.63%) | 26,433 |
| 17 May 2012 | INR | 4.97 | 5.06 | 4.73 | 4.75 | 4.75 | -0.22 (-4.43%) | 48,586 |
| 16 May 2012 | INR | 5 | 5 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 54,005 |
| 15 May 2012 | INR | 5.22 | 5.44 | 5.22 | 5.23 | 5.23 | -0.23 (-4.21%) | 2,541 |
| 14 May 2012 | INR | 5.35 | 5.88 | 5.33 | 5.46 | 5.46 | -0.15 (-2.67%) | 37,265 |
| 11 May 2012 | INR | 6.1 | 6.1 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 120,791 |
| 10 May 2012 | INR | 5.42 | 5.91 | 5.42 | 5.9 | 5.9 | +0.27 (+4.80%) | 442,127 |
| 9 May 2012 | INR | 5.71 | 6.14 | 5.63 | 5.63 | 5.63 | -0.29 (-4.90%) | 12,985 |
| 8 May 2012 | INR | 6.08 | 6.1 | 5.78 | 5.92 | 5.92 | -0.16 (-2.63%) | 27,160 |
| 7 May 2012 | INR | 6.15 | 6.4 | 6.03 | 6.08 | 6.08 | -0.26 (-4.10%) | 15,439 |
| 4 May 2012 | INR | 6.78 | 6.78 | 6.16 | 6.34 | 6.34 | -0.14 (-2.16%) | 26,041 |
| 3 May 2012 | INR | 6.26 | 6.78 | 6.26 | 6.48 | 6.48 | +0.01 (+0.15%) | 20,113 |
| 2 May 2012 | INR | 6.95 | 6.95 | 6.3 | 6.47 | 6.47 | -0.16 (-2.41%) | 21,857 |
| 30 Apr 2012 | INR | 7.05 | 7.18 | 6.53 | 6.63 | 6.63 | -0.22 (-3.21%) | 17,250 |
| 28 Apr 2012 | INR | 7.4 | 7.4 | 6.81 | 6.85 | 6.85 | -0.2 (-2.84%) | 1,075 |
| 27 Apr 2012 | INR | 6.7 | 7.35 | 6.7 | 7.05 | 7.05 | +0.05 (+0.71%) | 2,885 |
| 26 Apr 2012 | INR | 6.67 | 7.29 | 6.67 | 7 | 7 | +0.03 (+0.43%) | 8,937 |
| 25 Apr 2012 | INR | 6.99 | 7.33 | 6.69 | 6.97 | 6.97 | -0.07 (-0.99%) | 31,301 |
| 24 Apr 2012 | INR | 7.4 | 7.4 | 7.04 | 7.04 | 7.04 | -0.36 (-4.86%) | 25,315 |
| 23 Apr 2012 | INR | 7.68 | 7.68 | 7.27 | 7.4 | 7.4 | -0.09 (-1.20%) | 7,632 |
| 20 Apr 2012 | INR | 7.45 | 7.57 | 7.25 | 7.49 | 7.49 | +0.28 (+3.88%) | 12,635 |
| 19 Apr 2012 | INR | 7.6 | 7.6 | 7.15 | 7.21 | 7.21 | -0.29 (-3.87%) | 18,173 |
| 18 Apr 2012 | INR | 7.75 | 7.85 | 7.5 | 7.5 | 7.5 | -0.03 (-0.40%) | 19,654 |
| 17 Apr 2012 | INR | 7.5 | 7.65 | 7.22 | 7.53 | 7.53 | -0.05 (-0.66%) | 23,739 |
| 16 Apr 2012 | INR | 8 | 8 | 7.58 | 7.58 | 7.58 | -0.39 (-4.89%) | 13,815 |
| 13 Apr 2012 | INR | 8.55 | 8.55 | 7.97 | 7.97 | 7.97 | -0.4 (-4.78%) | 26,945 |
| 12 Apr 2012 | INR | 8 | 8.41 | 8 | 8.37 | 8.37 | +0.36 (+4.49%) | 50,944 |
| 11 Apr 2012 | INR | 7.63 | 8.39 | 7.63 | 8.01 | 8.01 | -0.02 (-0.25%) | 90,810 |
| 10 Apr 2012 | INR | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 10,065 |
