| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 15.1 | 15.5 | 14.9 | 15.1 | 15.1 | +0.25 (+1.68%) | 13,228 |
| 28 May 2012 | INR | 15 | 15.2 | 14.65 | 14.85 | 14.85 | -0.25 (-1.66%) | 14,465 |
| 25 May 2012 | INR | 15.3 | 15.65 | 14.85 | 15.1 | 15.1 | -0.25 (-1.63%) | 6,458 |
| 24 May 2012 | INR | 14.75 | 15.35 | 14.65 | 15.35 | 15.35 | +0.7 (+4.78%) | 16,817 |
| 23 May 2012 | INR | 14.6 | 15.65 | 14.5 | 14.65 | 14.65 | -0.25 (-1.68%) | 8,458 |
| 22 May 2012 | INR | 15.45 | 15.45 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 5,222 |
| 21 May 2012 | INR | 14.95 | 15.4 | 14.9 | 15 | 15 | 0.0 (0.0%) | 4,311 |
| 18 May 2012 | INR | 14.35 | 15.2 | 14.35 | 15 | 15 | +0.05 (+0.33%) | 7,988 |
| 17 May 2012 | INR | 14.7 | 15.1 | 14.65 | 14.95 | 14.95 | +0.05 (+0.34%) | 8,704 |
| 16 May 2012 | INR | 15.05 | 15.1 | 14.45 | 14.9 | 14.9 | -0.1 (-0.67%) | 6,220 |
| 15 May 2012 | INR | 15.5 | 15.5 | 14.25 | 15 | 15 | -0.4 (-2.60%) | 7,880 |
| 14 May 2012 | INR | 15 | 15.65 | 14.8 | 15.4 | 15.4 | -0.35 (-2.22%) | 8,840 |
| 11 May 2012 | INR | 15 | 15.9 | 15 | 15.75 | 15.75 | +0.05 (+0.32%) | 18,210 |
| 10 May 2012 | INR | 15 | 16 | 15 | 15.7 | 15.7 | +0.15 (+0.96%) | 30,937 |
| 9 May 2012 | INR | 15.65 | 16.2 | 15.2 | 15.55 | 15.55 | -0.1 (-0.64%) | 6,962 |
| 8 May 2012 | INR | 16.45 | 16.45 | 15.6 | 15.65 | 15.65 | -0.75 (-4.57%) | 7,923 |
| 7 May 2012 | INR | 15.5 | 16.4 | 15.5 | 16.4 | 16.4 | 0.0 (0.0%) | 9,040 |
| 4 May 2012 | INR | 16.2 | 16.55 | 15.3 | 16.4 | 16.4 | +0.5 (+3.14%) | 18,299 |
| 3 May 2012 | INR | 16 | 16.75 | 15.25 | 15.9 | 15.9 | +0.1 (+0.63%) | 6,544 |
| 2 May 2012 | INR | 17 | 17 | 15.55 | 15.8 | 15.8 | -0.5 (-3.07%) | 5,429 |
| 30 Apr 2012 | INR | 15.5 | 16.3 | 15.5 | 16.3 | 16.3 | +0.8 (+5.16%) | 14,615 |
| 28 Apr 2012 | INR | 15.45 | 15.95 | 15.45 | 15.5 | 15.5 | -0.2 (-1.27%) | 1,557 |
| 27 Apr 2012 | INR | 16.55 | 16.55 | 15.4 | 15.7 | 15.7 | -0.3 (-1.88%) | 7,028 |
| 26 Apr 2012 | INR | 15.85 | 16.9 | 15.4 | 16 | 16 | -0.4 (-2.44%) | 8,412 |
| 25 Apr 2012 | INR | 17.4 | 17.4 | 16.05 | 16.4 | 16.4 | -0.15 (-0.91%) | 6,061 |
| 24 Apr 2012 | INR | 16.3 | 17 | 16.15 | 16.55 | 16.55 | +0.2 (+1.22%) | 6,366 |
| 23 Apr 2012 | INR | 17.6 | 17.65 | 16.35 | 16.35 | 16.35 | -0.45 (-2.68%) | 12,731 |
| 20 Apr 2012 | INR | 17 | 18 | 16.75 | 16.8 | 16.8 | -0.5 (-2.89%) | 7,480 |
| 19 Apr 2012 | INR | 18 | 18 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 9,925 |
| 18 Apr 2012 | INR | 16.15 | 17.45 | 16.1 | 17.45 | 17.45 | +0.75 (+4.49%) | 10,068 |
