| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 16.7 | 17.4 | 16.7 | 16.9 | 16.9 | -0.2 (-1.17%) | 720 |
| 18 May 2012 | INR | 16.3 | 17.85 | 16.3 | 17.1 | 17.1 | -0.4 (-2.29%) | 2,852 |
| 17 May 2012 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 141 |
| 16 May 2012 | INR | 16.7 | 17.5 | 16.65 | 17.5 | 17.5 | +0.3 (+1.74%) | 593 |
| 15 May 2012 | INR | 17.5 | 17.8 | 17.2 | 17.2 | 17.2 | +0.2 (+1.18%) | 2,035 |
| 14 May 2012 | INR | 17.25 | 17.75 | 16.25 | 17 | 17 | -0.3 (-1.73%) | 1,945 |
| 11 May 2012 | INR | 17.15 | 17.5 | 17 | 17.3 | 17.3 | -0.05 (-0.29%) | 2,792 |
| 10 May 2012 | INR | 18.3 | 18.3 | 17.05 | 17.35 | 17.35 | -0.5 (-2.80%) | 1,288 |
| 9 May 2012 | INR | 18.3 | 18.35 | 17.65 | 17.85 | 17.85 | -0.15 (-0.83%) | 933 |
| 8 May 2012 | INR | 18.4 | 18.4 | 18 | 18 | 18 | +0.3 (+1.69%) | 680 |
| 7 May 2012 | INR | 17.8 | 18.2 | 17.6 | 17.7 | 17.7 | -0.85 (-4.58%) | 2,239 |
| 4 May 2012 | INR | 19.3 | 19.3 | 18.3 | 18.55 | 18.55 | +0.05 (+0.27%) | 1,154 |
| 3 May 2012 | INR | 18.9 | 18.9 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 1,492 |
| 2 May 2012 | INR | 18.9 | 19.5 | 18.55 | 18.6 | 18.6 | -0.05 (-0.27%) | 2,950 |
| 30 Apr 2012 | INR | 19.4 | 19.4 | 18.35 | 18.65 | 18.65 | +0.45 (+2.47%) | 1,755 |
| 28 Apr 2012 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.4 (-2.15%) | 0 |
| 27 Apr 2012 | INR | 19.4 | 19.4 | 18.2 | 18.6 | 18.6 | -0.15 (-0.80%) | 1,091 |
| 26 Apr 2012 | INR | 18.8 | 19.45 | 18.6 | 18.75 | 18.75 | -0.7 (-3.60%) | 1,912 |
| 25 Apr 2012 | INR | 19.9 | 20 | 19 | 19.45 | 19.45 | +0.25 (+1.30%) | 4,414 |
| 24 Apr 2012 | INR | 20.25 | 20.25 | 19.2 | 19.2 | 19.2 | -0.65 (-3.27%) | 1,242 |
| 23 Apr 2012 | INR | 20 | 20.1 | 19.2 | 19.85 | 19.85 | -0.55 (-2.70%) | 3,430 |
| 20 Apr 2012 | INR | 20.5 | 20.5 | 20 | 20.4 | 20.4 | +0.5 (+2.51%) | 984 |
| 19 Apr 2012 | INR | 20.5 | 20.5 | 19.85 | 19.9 | 19.9 | -0.55 (-2.69%) | 3,740 |
| 18 Apr 2012 | INR | 20.4 | 20.9 | 20 | 20.45 | 20.45 | +0.6 (+3.02%) | 79,841 |
| 17 Apr 2012 | INR | 20 | 20.5 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 3,337 |
| 16 Apr 2012 | INR | 19.5 | 20.5 | 19.1 | 20 | 20 | -0.45 (-2.20%) | 8,543 |
| 13 Apr 2012 | INR | 20.25 | 21 | 20.25 | 20.45 | 20.45 | -0.35 (-1.68%) | 2,264 |
| 12 Apr 2012 | INR | 21.85 | 21.85 | 20.4 | 20.8 | 20.8 | -0.05 (-0.24%) | 3,955 |
| 11 Apr 2012 | INR | 22.05 | 22.05 | 20.4 | 20.85 | 20.85 | +0.05 (+0.24%) | 3,806 |
| 10 Apr 2012 | INR | 21.5 | 21.6 | 20.55 | 20.8 | 20.8 | -0.4 (-1.89%) | 3,476 |
