| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 23.5 | 24.85 | 23 | 24.2 | 24.2 | +0.3 (+1.26%) | 77,245 |
| 28 May 2012 | INR | 21.3 | 24.4 | 21.3 | 23.9 | 23.9 | +3.35 (+16.30%) | 114,273 |
| 25 May 2012 | INR | 17.5 | 20.55 | 17 | 20.55 | 20.55 | +3.55 (+20.88%) | 50,827 |
| 24 May 2012 | INR | 16.8 | 17.45 | 16.1 | 17 | 17 | +0.75 (+4.62%) | 17,687 |
| 23 May 2012 | INR | 16.85 | 16.85 | 16.15 | 16.25 | 16.25 | -0.65 (-3.85%) | 6,091 |
| 22 May 2012 | INR | 18.25 | 18.25 | 16.65 | 16.9 | 16.9 | -0.1 (-0.59%) | 2,870 |
| 21 May 2012 | INR | 17.25 | 17.25 | 16.85 | 17 | 17 | -0.1 (-0.58%) | 2,346 |
| 18 May 2012 | INR | 16.1 | 17.6 | 14.15 | 17.1 | 17.1 | -0.05 (-0.29%) | 6,541 |
| 17 May 2012 | INR | 17 | 18.3 | 17 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,666 |
| 16 May 2012 | INR | 17 | 17.45 | 16.65 | 17.45 | 17.45 | +0.25 (+1.45%) | 5,151 |
| 15 May 2012 | INR | 17.45 | 17.95 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 4,442 |
| 14 May 2012 | INR | 17.3 | 17.7 | 17.2 | 17.2 | 17.2 | -0.65 (-3.64%) | 2,841 |
| 11 May 2012 | INR | 17.2 | 18.4 | 17.2 | 17.85 | 17.85 | +0.65 (+3.78%) | 4,841 |
| 10 May 2012 | INR | 17.6 | 18.25 | 17.15 | 17.2 | 17.2 | -0.35 (-1.99%) | 3,304 |
| 9 May 2012 | INR | 17.8 | 18.3 | 17.5 | 17.55 | 17.55 | -0.55 (-3.04%) | 4,090 |
| 8 May 2012 | INR | 18.1 | 18.35 | 17.6 | 18.1 | 18.1 | +0.15 (+0.84%) | 3,361 |
| 7 May 2012 | INR | 17.6 | 18.5 | 17.6 | 17.95 | 17.95 | -0.65 (-3.49%) | 1,047 |
| 4 May 2012 | INR | 18.1 | 19.35 | 18.1 | 18.6 | 18.6 | -0.15 (-0.80%) | 3,320 |
| 3 May 2012 | INR | 18.1 | 18.75 | 18.1 | 18.75 | 18.75 | +0.25 (+1.35%) | 1,278 |
| 2 May 2012 | INR | 18.2 | 18.85 | 18.2 | 18.5 | 18.5 | -0.1 (-0.54%) | 3,611 |
| 30 Apr 2012 | INR | 19 | 19.25 | 18.5 | 18.6 | 18.6 | -0.25 (-1.33%) | 2,514 |
| 28 Apr 2012 | INR | 18.5 | 19.25 | 18.25 | 18.85 | 18.85 | +0.75 (+4.14%) | 158 |
| 27 Apr 2012 | INR | 18.2 | 19 | 18.1 | 18.1 | 18.1 | -0.65 (-3.47%) | 7,515 |
| 26 Apr 2012 | INR | 19.05 | 19.5 | 18.7 | 18.75 | 18.75 | -0.25 (-1.32%) | 796 |
| 25 Apr 2012 | INR | 19.5 | 19.75 | 19 | 19 | 19 | -0.1 (-0.52%) | 1,966 |
| 24 Apr 2012 | INR | 19.8 | 21 | 19 | 19.1 | 19.1 | -0.65 (-3.29%) | 5,487 |
| 23 Apr 2012 | INR | 19.75 | 20 | 19.5 | 19.75 | 19.75 | -0.4 (-1.99%) | 4,349 |
| 20 Apr 2012 | INR | 20.2 | 20.35 | 19.8 | 20.15 | 20.15 | +0.1 (+0.50%) | 2,403 |
| 19 Apr 2012 | INR | 20 | 20.55 | 19.9 | 20.05 | 20.05 | -0.55 (-2.67%) | 4,335 |
| 18 Apr 2012 | INR | 20 | 22 | 19.5 | 20.6 | 20.6 | +0.6 (+3%) | 10,739 |
