| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 20 | 20.85 | 18 | 19.55 | 19.55 | +1.35 (+7.42%) | 7,626 |
| 18 May 2012 | INR | 18.2 | 18.35 | 17.6 | 18.2 | 18.2 | +0.25 (+1.39%) | 6,001 |
| 17 May 2012 | INR | 18.3 | 18.3 | 17.85 | 17.95 | 17.95 | 0.0 (0.0%) | 2,500 |
| 16 May 2012 | INR | 18 | 18 | 17.75 | 17.95 | 17.95 | -0.35 (-1.91%) | 1,273 |
| 15 May 2012 | INR | 17.95 | 18.6 | 17.2 | 18.3 | 18.3 | +0.6 (+3.39%) | 4,138 |
| 14 May 2012 | INR | 17.9 | 17.9 | 17.4 | 17.7 | 17.7 | -0.2 (-1.12%) | 1,801 |
| 11 May 2012 | INR | 18.9 | 18.9 | 17.6 | 17.9 | 17.9 | -0.5 (-2.72%) | 4,851 |
| 10 May 2012 | INR | 18.25 | 18.5 | 18 | 18.4 | 18.4 | +0.1 (+0.55%) | 2,200 |
| 9 May 2012 | INR | 19.95 | 19.95 | 18 | 18.3 | 18.3 | -0.9 (-4.69%) | 2,096 |
| 8 May 2012 | INR | 21.4 | 21.4 | 18.8 | 19.2 | 19.2 | +0.4 (+2.13%) | 1,225 |
| 7 May 2012 | INR | 18.5 | 19.2 | 18.5 | 18.8 | 18.8 | -0.15 (-0.79%) | 34,745 |
| 4 May 2012 | INR | 19.95 | 19.95 | 18.85 | 18.95 | 18.95 | -0.3 (-1.56%) | 1,037 |
| 3 May 2012 | INR | 21.25 | 21.25 | 19.25 | 19.25 | 19.25 | -1.15 (-5.64%) | 5,802 |
| 2 May 2012 | INR | 22.2 | 22.2 | 20 | 20.4 | 20.4 | -1.1 (-5.12%) | 7,341 |
| 30 Apr 2012 | INR | 21.5 | 22.5 | 21 | 21.5 | 21.5 | -0.7 (-3.15%) | 17,327 |
| 28 Apr 2012 | INR | 21 | 22.25 | 21 | 22.2 | 22.2 | +0.55 (+2.54%) | 1,820 |
| 27 Apr 2012 | INR | 23 | 23 | 20.75 | 21.65 | 21.65 | +0.5 (+2.36%) | 7,776 |
| 26 Apr 2012 | INR | 22.75 | 22.75 | 20.15 | 21.15 | 21.15 | -0.35 (-1.63%) | 715 |
| 25 Apr 2012 | INR | 23.85 | 23.85 | 20.85 | 21.5 | 21.5 | -0.4 (-1.83%) | 73,703 |
| 24 Apr 2012 | INR | 20.8 | 21.9 | 20.8 | 21.9 | 21.9 | +1.95 (+9.77%) | 24,395 |
| 23 Apr 2012 | INR | 18.55 | 20.7 | 18.55 | 19.95 | 19.95 | +0.95 (+5%) | 4,368 |
| 20 Apr 2012 | INR | 19.4 | 19.4 | 18.5 | 19 | 19 | -0.25 (-1.30%) | 1,577 |
| 19 Apr 2012 | INR | 18.15 | 19.45 | 18.1 | 19.25 | 19.25 | +0.15 (+0.79%) | 3,215 |
| 18 Apr 2012 | INR | 18.2 | 19.65 | 18.15 | 19.1 | 19.1 | +0.3 (+1.60%) | 3,326 |
| 17 Apr 2012 | INR | 18.3 | 19 | 18.3 | 18.8 | 18.8 | +0.7 (+3.87%) | 400 |
| 16 Apr 2012 | INR | 19.15 | 19.15 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 1,613 |
| 13 Apr 2012 | INR | 18.6 | 19.1 | 17.95 | 18.05 | 18.05 | -0.35 (-1.90%) | 837 |
| 12 Apr 2012 | INR | 19.75 | 19.75 | 17.8 | 18.4 | 18.4 | 0.0 (0.0%) | 3,213 |
| 11 Apr 2012 | INR | 18.95 | 18.95 | 18.05 | 18.4 | 18.4 | +0.4 (+2.22%) | 759 |
| 10 Apr 2012 | INR | 19.5 | 19.5 | 17.7 | 18 | 18 | 0.0 (0.0%) | 4,232 |
