| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 8.85 | 9 | 8.61 | 8.7 | 8.7 | -0.21 (-2.36%) | 99,062 |
| 17 May 2012 | INR | 8.94 | 9.31 | 8.8 | 8.91 | 8.91 | +0.2 (+2.30%) | 253,082 |
| 16 May 2012 | INR | 8.37 | 9 | 8.21 | 8.71 | 8.71 | +0.28 (+3.32%) | 186,785 |
| 15 May 2012 | INR | 8.65 | 8.86 | 8.36 | 8.43 | 8.43 | -0.39 (-4.42%) | 178,029 |
| 14 May 2012 | INR | 9 | 9.17 | 8.76 | 8.82 | 8.82 | -0.1 (-1.12%) | 94,136 |
| 11 May 2012 | INR | 9.12 | 9.24 | 8.85 | 8.92 | 8.92 | -0.21 (-2.30%) | 129,715 |
| 10 May 2012 | INR | 9 | 9.4 | 8.9 | 9.13 | 9.13 | +0.09 (+1.00%) | 146,682 |
| 9 May 2012 | INR | 9.2 | 9.4 | 9 | 9.04 | 9.04 | -0.18 (-1.95%) | 131,538 |
| 8 May 2012 | INR | 9.45 | 9.7 | 9.1 | 9.22 | 9.22 | -0.18 (-1.91%) | 111,543 |
| 7 May 2012 | INR | 9.25 | 9.5 | 9.06 | 9.4 | 9.4 | -0.08 (-0.84%) | 234,091 |
| 4 May 2012 | INR | 9.8 | 9.92 | 9.4 | 9.48 | 9.48 | -0.34 (-3.46%) | 905,469 |
| 3 May 2012 | INR | 10.5 | 10.5 | 9.74 | 9.82 | 9.82 | -0.36 (-3.54%) | 300,418 |
| 2 May 2012 | INR | 10.1 | 10.2 | 9.72 | 10.18 | 10.18 | +0.46 (+4.73%) | 907,116 |
| 30 Apr 2012 | INR | 10.2 | 10.49 | 9.72 | 9.72 | 9.72 | -0.51 (-4.99%) | 178,113 |
| 28 Apr 2012 | INR | 10 | 10.27 | 9.6 | 10.23 | 10.23 | +0.44 (+4.49%) | 347,670 |
| 27 Apr 2012 | INR | 9.81 | 9.81 | 9.25 | 9.79 | 9.79 | +0.44 (+4.71%) | 394,372 |
| 26 Apr 2012 | INR | 9.3 | 9.65 | 8.96 | 9.35 | 9.35 | -0.01 (-0.11%) | 282,967 |
| 25 Apr 2012 | INR | 9.32 | 9.7 | 9.22 | 9.36 | 9.36 | -0.08 (-0.85%) | 97,214 |
| 24 Apr 2012 | INR | 9.93 | 9.93 | 9.41 | 9.44 | 9.44 | -0.21 (-2.18%) | 113,728 |
| 23 Apr 2012 | INR | 9.99 | 10.19 | 9.6 | 9.65 | 9.65 | -0.35 (-3.50%) | 142,694 |
| 20 Apr 2012 | INR | 10.01 | 10.2 | 9.86 | 10 | 10 | -0.12 (-1.19%) | 168,457 |
| 19 Apr 2012 | INR | 10.6 | 10.69 | 10.02 | 10.12 | 10.12 | -0.1 (-0.98%) | 567,463 |
| 18 Apr 2012 | INR | 10 | 10.22 | 10 | 10.22 | 10.22 | +0.48 (+4.93%) | 1,043,868 |
| 17 Apr 2012 | INR | 9.15 | 9.74 | 9.13 | 9.74 | 9.74 | +0.46 (+4.96%) | 318,657 |
| 16 Apr 2012 | INR | 9.7 | 9.7 | 9.11 | 9.28 | 9.28 | 0.0 (0.0%) | 89,934 |
| 13 Apr 2012 | INR | 9.61 | 9.68 | 9.2 | 9.28 | 9.28 | -0.28 (-2.93%) | 171,476 |
| 12 Apr 2012 | INR | 9.75 | 9.95 | 9.39 | 9.56 | 9.56 | -0.07 (-0.73%) | 281,363 |
| 11 Apr 2012 | INR | 10.1 | 10.1 | 9.56 | 9.63 | 9.63 | -0.36 (-3.60%) | 250,302 |
| 10 Apr 2012 | INR | 10.14 | 10.39 | 9.55 | 9.99 | 9.99 | -0.05 (-0.50%) | 431,100 |
| 9 Apr 2012 | INR | 9.92 | 10.05 | 9.56 | 10.04 | 10.04 | +0.46 (+4.80%) | 1,474,537 |
