| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 17.75 | 18.25 | 17.75 | 17.8 | 17.8 | +0.3 (+1.71%) | 5,321 |
| 18 May 2012 | INR | 16.9 | 18 | 16.9 | 17.5 | 17.5 | +0.75 (+4.48%) | 7,425 |
| 17 May 2012 | INR | 16.6 | 17.1 | 16.6 | 16.75 | 16.75 | 0.0 (0.0%) | 2,029 |
| 16 May 2012 | INR | 16.9 | 17 | 16.5 | 16.75 | 16.75 | -0.35 (-2.05%) | 8,468 |
| 15 May 2012 | INR | 17 | 17.2 | 16.85 | 17.1 | 17.1 | -0.15 (-0.87%) | 3,655 |
| 14 May 2012 | INR | 17.4 | 17.65 | 17.15 | 17.25 | 17.25 | -0.3 (-1.71%) | 9,578 |
| 11 May 2012 | INR | 17.5 | 17.65 | 17.1 | 17.55 | 17.55 | +0.1 (+0.57%) | 5,118 |
| 10 May 2012 | INR | 17.9 | 17.9 | 17.25 | 17.45 | 17.45 | -0.25 (-1.41%) | 13,273 |
| 9 May 2012 | INR | 17.75 | 17.95 | 17.65 | 17.7 | 17.7 | -0.3 (-1.67%) | 4,731 |
| 8 May 2012 | INR | 17.9 | 18.35 | 17.65 | 18 | 18 | +0.05 (+0.28%) | 6,954 |
| 7 May 2012 | INR | 17.45 | 18 | 17.45 | 17.95 | 17.95 | +0.05 (+0.28%) | 2,740 |
| 4 May 2012 | INR | 18.25 | 18.5 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 10,689 |
| 3 May 2012 | INR | 18.3 | 18.4 | 17.9 | 18.2 | 18.2 | -0.15 (-0.82%) | 20,288 |
| 2 May 2012 | INR | 18.85 | 19.25 | 18.3 | 18.35 | 18.35 | -0.25 (-1.34%) | 4,432 |
| 30 Apr 2012 | INR | 18.1 | 19.35 | 18.05 | 18.6 | 18.6 | +0.5 (+2.76%) | 3,920 |
| 28 Apr 2012 | INR | 18.7 | 18.7 | 18.1 | 18.1 | 18.1 | -0.1 (-0.55%) | 253 |
| 27 Apr 2012 | INR | 18.25 | 18.45 | 18.05 | 18.2 | 18.2 | -0.05 (-0.27%) | 4,202 |
| 26 Apr 2012 | INR | 18.95 | 18.95 | 18.1 | 18.25 | 18.25 | -0.45 (-2.41%) | 2,263 |
| 25 Apr 2012 | INR | 19.05 | 19.1 | 18.1 | 18.7 | 18.7 | -0.45 (-2.35%) | 10,528 |
| 24 Apr 2012 | INR | 18.95 | 19.45 | 18.95 | 19.15 | 19.15 | +0.1 (+0.52%) | 3,075 |
| 23 Apr 2012 | INR | 19.4 | 19.5 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 1,192 |
| 20 Apr 2012 | INR | 19.45 | 19.75 | 19.05 | 19.25 | 19.25 | -0.1 (-0.52%) | 7,917 |
| 19 Apr 2012 | INR | 19.4 | 19.6 | 19.15 | 19.35 | 19.35 | +0.35 (+1.84%) | 8,242 |
| 18 Apr 2012 | INR | 19.6 | 19.7 | 19 | 19 | 19 | -0.35 (-1.81%) | 3,557 |
| 17 Apr 2012 | INR | 19.15 | 19.45 | 18.7 | 19.35 | 19.35 | +0.55 (+2.93%) | 4,569 |
| 16 Apr 2012 | INR | 18.55 | 19.15 | 18.55 | 18.8 | 18.8 | -0.1 (-0.53%) | 5,185 |
| 13 Apr 2012 | INR | 18.8 | 19.35 | 18.8 | 18.9 | 18.9 | -0.5 (-2.58%) | 5,961 |
| 12 Apr 2012 | INR | 19.15 | 19.5 | 19.1 | 19.4 | 19.4 | -0.1 (-0.51%) | 3,680 |
| 11 Apr 2012 | INR | 19.25 | 19.6 | 19.05 | 19.5 | 19.5 | +0.25 (+1.30%) | 3,581 |
| 10 Apr 2012 | INR | 19.2 | 19.5 | 18.7 | 19.25 | 19.25 | +0.1 (+0.52%) | 5,112 |
