| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 12.1 | 12.6 | 12.06 | 12.51 | 12.51 | +0.11 (+0.89%) | 139,135 |
| 18 May 2012 | INR | 12.39 | 12.52 | 12.2 | 12.4 | 12.4 | -0.08 (-0.64%) | 142,315 |
| 17 May 2012 | INR | 12.6 | 12.71 | 12.4 | 12.48 | 12.48 | -0.02 (-0.16%) | 193,891 |
| 16 May 2012 | INR | 12.6 | 12.65 | 12.4 | 12.5 | 12.5 | -0.2 (-1.57%) | 184,683 |
| 15 May 2012 | INR | 12.75 | 12.85 | 12.62 | 12.7 | 12.7 | 0.0 (0.0%) | 147,422 |
| 14 May 2012 | INR | 12.84 | 12.93 | 12.61 | 12.7 | 12.7 | -0.06 (-0.47%) | 106,430 |
| 11 May 2012 | INR | 12.91 | 12.93 | 12.51 | 12.76 | 12.76 | -0.18 (-1.39%) | 242,866 |
| 10 May 2012 | INR | 12.95 | 13.2 | 12.82 | 12.94 | 12.94 | +0.06 (+0.47%) | 173,390 |
| 9 May 2012 | INR | 13.2 | 13.2 | 12.83 | 12.88 | 12.88 | -0.31 (-2.35%) | 244,744 |
| 8 May 2012 | INR | 13.46 | 13.59 | 13.05 | 13.19 | 13.19 | -0.21 (-1.57%) | 113,721 |
| 7 May 2012 | INR | 13.55 | 13.55 | 13 | 13.4 | 13.4 | +0.11 (+0.83%) | 292,172 |
| 4 May 2012 | INR | 13.46 | 13.53 | 13.21 | 13.29 | 13.29 | -0.17 (-1.26%) | 195,573 |
| 3 May 2012 | INR | 13.74 | 13.74 | 13.35 | 13.46 | 13.46 | -0.22 (-1.61%) | 175,152 |
| 2 May 2012 | INR | 13.81 | 13.95 | 13.6 | 13.68 | 13.68 | -0.04 (-0.29%) | 205,140 |
| 30 Apr 2012 | INR | 13.51 | 13.91 | 13.51 | 13.72 | 13.72 | +0.2 (+1.48%) | 231,595 |
| 28 Apr 2012 | INR | 13.55 | 13.59 | 13.41 | 13.52 | 13.52 | +0.03 (+0.22%) | 30,662 |
| 27 Apr 2012 | INR | 13.45 | 13.78 | 13.3 | 13.49 | 13.49 | +0.03 (+0.22%) | 194,892 |
| 26 Apr 2012 | INR | 13.87 | 13.99 | 13.35 | 13.46 | 13.46 | -0.41 (-2.96%) | 228,627 |
| 25 Apr 2012 | INR | 14 | 14.08 | 13.8 | 13.87 | 13.87 | -0.16 (-1.14%) | 152,557 |
| 24 Apr 2012 | INR | 14.13 | 14.16 | 13.75 | 14.03 | 14.03 | -0.12 (-0.85%) | 343,813 |
| 23 Apr 2012 | INR | 14.35 | 14.44 | 14.14 | 14.15 | 14.15 | -0.18 (-1.26%) | 210,950 |
| 20 Apr 2012 | INR | 14.5 | 14.6 | 14.23 | 14.33 | 14.33 | -0.14 (-0.97%) | 218,234 |
| 19 Apr 2012 | INR | 14.4 | 14.75 | 14.4 | 14.47 | 14.47 | +0.11 (+0.77%) | 351,123 |
| 18 Apr 2012 | INR | 14.5 | 14.65 | 14.33 | 14.36 | 14.36 | -0.03 (-0.21%) | 185,219 |
| 17 Apr 2012 | INR | 14.25 | 14.44 | 14.11 | 14.39 | 14.39 | +0.13 (+0.91%) | 268,249 |
| 16 Apr 2012 | INR | 14.15 | 14.4 | 14.1 | 14.26 | 14.26 | +0.02 (+0.14%) | 99,388 |
| 13 Apr 2012 | INR | 14.7 | 14.72 | 14.15 | 14.24 | 14.24 | -0.32 (-2.20%) | 272,491 |
| 12 Apr 2012 | INR | 14.65 | 14.65 | 14.41 | 14.56 | 14.56 | +0.14 (+0.97%) | 217,945 |
| 11 Apr 2012 | INR | 14.45 | 14.8 | 14.34 | 14.42 | 14.42 | -0.07 (-0.48%) | 366,432 |
| 10 Apr 2012 | INR | 14.35 | 14.59 | 14.1 | 14.49 | 14.49 | +0.23 (+1.61%) | 251,972 |
