| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 22 | 22.6 | 22 | 22.4 | 22.4 | +0.45 (+2.05%) | 3,561 |
| 18 May 2012 | INR | 21.35 | 22 | 20.85 | 21.95 | 21.95 | -0.3 (-1.35%) | 3,415 |
| 17 May 2012 | INR | 21.2 | 22.5 | 21 | 22.25 | 22.25 | +0.3 (+1.37%) | 2,553 |
| 16 May 2012 | INR | 21.55 | 22.8 | 21 | 21.95 | 21.95 | -0.1 (-0.45%) | 1,415 |
| 15 May 2012 | INR | 21.4 | 22.5 | 21.35 | 22.05 | 22.05 | -0.15 (-0.68%) | 1,466 |
| 14 May 2012 | INR | 21.25 | 22.5 | 21.25 | 22.2 | 22.2 | +0.2 (+0.91%) | 5,934 |
| 11 May 2012 | INR | 21.25 | 22.45 | 21.25 | 22 | 22 | -0.35 (-1.57%) | 1,883 |
| 10 May 2012 | INR | 21.05 | 22.35 | 21.05 | 22.35 | 22.35 | +0.3 (+1.36%) | 865 |
| 9 May 2012 | INR | 20.5 | 22.2 | 20.5 | 22.05 | 22.05 | +0.25 (+1.15%) | 1,482 |
| 8 May 2012 | INR | 21.9 | 22.2 | 21 | 21.8 | 21.8 | -0.45 (-2.02%) | 3,219 |
| 7 May 2012 | INR | 23 | 23 | 22 | 22.25 | 22.25 | -0.1 (-0.45%) | 3,309 |
| 4 May 2012 | INR | 22.35 | 23.25 | 22 | 22.35 | 22.35 | -0.45 (-1.97%) | 2,604 |
| 3 May 2012 | INR | 23 | 23.2 | 22.5 | 22.8 | 22.8 | -0.2 (-0.87%) | 5,265 |
| 2 May 2012 | INR | 23 | 23.6 | 23 | 23 | 23 | +0.25 (+1.10%) | 1,632 |
| 30 Apr 2012 | INR | 22.85 | 23.35 | 22.7 | 22.75 | 22.75 | -0.1 (-0.44%) | 4,440 |
| 28 Apr 2012 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | INR | 22.4 | 23.4 | 22.4 | 22.85 | 22.85 | +0.55 (+2.47%) | 3,453 |
| 26 Apr 2012 | INR | 22.55 | 24.25 | 22 | 22.3 | 22.3 | -1.1 (-4.70%) | 4,109 |
| 25 Apr 2012 | INR | 23.4 | 23.5 | 22.5 | 23.4 | 23.4 | -0.1 (-0.43%) | 2,361 |
| 24 Apr 2012 | INR | 23 | 23.5 | 23 | 23.5 | 23.5 | +0.15 (+0.64%) | 688 |
| 23 Apr 2012 | INR | 23.35 | 23.6 | 23.3 | 23.35 | 23.35 | +0.3 (+1.30%) | 2,608 |
| 20 Apr 2012 | INR | 22.95 | 23.7 | 22.95 | 23.05 | 23.05 | -0.45 (-1.91%) | 829 |
| 19 Apr 2012 | INR | 23 | 23.85 | 23 | 23.5 | 23.5 | 0.0 (0.0%) | 2,132 |
| 18 Apr 2012 | INR | 24.05 | 24.05 | 23.5 | 23.5 | 23.5 | -0.2 (-0.84%) | 2,352 |
| 17 Apr 2012 | INR | 22.8 | 24.05 | 22.8 | 23.7 | 23.7 | -0.4 (-1.66%) | 967 |
| 16 Apr 2012 | INR | 22 | 24.35 | 22 | 24.1 | 24.1 | +1 (+4.33%) | 10,840 |
| 13 Apr 2012 | INR | 23.8 | 23.8 | 21.7 | 23.1 | 23.1 | +0.4 (+1.76%) | 7,447 |
| 12 Apr 2012 | INR | 22.75 | 22.95 | 22.55 | 22.7 | 22.7 | -0.2 (-0.87%) | 13,312 |
| 11 Apr 2012 | INR | 22 | 22.9 | 22 | 22.9 | 22.9 | +0.5 (+2.23%) | 5,431 |
| 10 Apr 2012 | INR | 22.7 | 23.1 | 22.25 | 22.4 | 22.4 | +0.25 (+1.13%) | 13,212 |
