| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 21.1 | 21.8 | 20.9 | 21.55 | 21.55 | +0.2 (+0.94%) | 9,176 |
| 18 May 2012 | INR | 20.55 | 21.55 | 20.15 | 21.35 | 21.35 | +0.35 (+1.67%) | 4,436 |
| 17 May 2012 | INR | 21.35 | 21.35 | 20.2 | 21 | 21 | +0.4 (+1.94%) | 6,874 |
| 16 May 2012 | INR | 20.75 | 21 | 20.2 | 20.6 | 20.6 | -0.4 (-1.90%) | 3,958 |
| 15 May 2012 | INR | 21.2 | 21.5 | 20.55 | 21 | 21 | +0.2 (+0.96%) | 2,318 |
| 14 May 2012 | INR | 22.5 | 22.6 | 20.7 | 20.8 | 20.8 | -0.95 (-4.37%) | 2,095 |
| 11 May 2012 | INR | 21.45 | 22 | 21.3 | 21.75 | 21.75 | +0.15 (+0.69%) | 5,010 |
| 10 May 2012 | INR | 21.3 | 23.35 | 21.3 | 21.6 | 21.6 | +0.4 (+1.89%) | 25,442 |
| 9 May 2012 | INR | 22 | 22 | 21.05 | 21.2 | 21.2 | -1.15 (-5.15%) | 10,842 |
| 8 May 2012 | INR | 22.95 | 23.5 | 22.05 | 22.35 | 22.35 | -0.55 (-2.40%) | 11,575 |
| 7 May 2012 | INR | 22.4 | 23.4 | 22.4 | 22.9 | 22.9 | -0.1 (-0.43%) | 6,216 |
| 4 May 2012 | INR | 23.95 | 24 | 22.6 | 23 | 23 | -1 (-4.17%) | 24,787 |
| 3 May 2012 | INR | 24 | 24 | 23.6 | 24 | 24 | 0.0 (0.0%) | 1,865 |
| 2 May 2012 | INR | 24.05 | 24.25 | 23.75 | 24 | 24 | +0.1 (+0.42%) | 4,986 |
| 30 Apr 2012 | INR | 24.25 | 24.9 | 23.6 | 23.9 | 23.9 | -0.4 (-1.65%) | 7,022 |
| 28 Apr 2012 | INR | 24.75 | 24.75 | 24 | 24.3 | 24.3 | +0.3 (+1.25%) | 32 |
| 27 Apr 2012 | INR | 24 | 24.5 | 23.5 | 24 | 24 | -0.15 (-0.62%) | 5,788 |
| 26 Apr 2012 | INR | 23.9 | 24.75 | 23.9 | 24.15 | 24.15 | -0.35 (-1.43%) | 5,391 |
| 25 Apr 2012 | INR | 24.75 | 25.2 | 24.25 | 24.5 | 24.5 | +0.3 (+1.24%) | 6,461 |
| 24 Apr 2012 | INR | 25 | 25.75 | 23.55 | 24.2 | 24.2 | -1.05 (-4.16%) | 24,291 |
| 23 Apr 2012 | INR | 26.7 | 26.7 | 25.15 | 25.25 | 25.25 | -1.1 (-4.17%) | 11,968 |
| 20 Apr 2012 | INR | 26.95 | 26.95 | 26.15 | 26.35 | 26.35 | -0.6 (-2.23%) | 164,088 |
| 19 Apr 2012 | INR | 26.4 | 27.4 | 25.15 | 26.95 | 26.95 | +1.3 (+5.07%) | 31,091 |
| 18 Apr 2012 | INR | 26.2 | 26.2 | 25.55 | 25.65 | 25.65 | -0.05 (-0.19%) | 2,818 |
| 17 Apr 2012 | INR | 25.4 | 26.25 | 25 | 25.7 | 25.7 | +0.05 (+0.19%) | 5,350 |
| 16 Apr 2012 | INR | 26 | 26 | 25.1 | 25.65 | 25.65 | 0.0 (0.0%) | 153,276 |
| 13 Apr 2012 | INR | 27 | 27 | 25.6 | 25.65 | 25.65 | -1.2 (-4.47%) | 17,997 |
| 12 Apr 2012 | INR | 26.25 | 27.3 | 26.25 | 26.85 | 26.85 | +0.3 (+1.13%) | 17,799 |
| 11 Apr 2012 | INR | 25.75 | 26.8 | 25.75 | 26.55 | 26.55 | +0.25 (+0.95%) | 17,293 |
| 10 Apr 2012 | INR | 27.95 | 27.95 | 26.05 | 26.3 | 26.3 | -0.9 (-3.31%) | 26,353 |
