| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | INR | 18.85 | 18.95 | 18.6 | 18.8 | 18.8 | +0.15 (+0.80%) | 94,650 |
| 25 May 2012 | INR | 18.55 | 18.9 | 18.3 | 18.65 | 18.65 | +0.15 (+0.81%) | 114,272 |
| 24 May 2012 | INR | 18.9 | 18.9 | 18.3 | 18.5 | 18.5 | -0.1 (-0.54%) | 122,589 |
| 23 May 2012 | INR | 18.8 | 18.8 | 18.3 | 18.6 | 18.6 | 0.0 (0.0%) | 194,755 |
| 22 May 2012 | INR | 20.7 | 20.7 | 17.4 | 18.6 | 18.6 | -1.45 (-7.23%) | 517,779 |
| 21 May 2012 | INR | 20 | 21.2 | 19.9 | 20.05 | 20.05 | +0.75 (+3.89%) | 1,197,026 |
| 18 May 2012 | INR | 17.9 | 19.5 | 17.55 | 19.3 | 19.3 | +1.35 (+7.52%) | 284,140 |
| 17 May 2012 | INR | 17.75 | 18.25 | 17.65 | 17.95 | 17.95 | +0.55 (+3.16%) | 128,321 |
| 16 May 2012 | INR | 18.2 | 18.25 | 17.4 | 17.4 | 17.4 | -1.05 (-5.69%) | 239,788 |
| 15 May 2012 | INR | 18 | 18.5 | 17.2 | 18.45 | 18.45 | -0.1 (-0.54%) | 228,429 |
| 14 May 2012 | INR | 18.8 | 19.1 | 18.4 | 18.55 | 18.55 | +0.05 (+0.27%) | 138,342 |
| 11 May 2012 | INR | 19.05 | 19.75 | 18.2 | 18.5 | 18.5 | -1.05 (-5.37%) | 438,541 |
| 10 May 2012 | INR | 19.6 | 19.95 | 19.4 | 19.55 | 19.55 | +0.15 (+0.77%) | 94,794 |
| 9 May 2012 | INR | 20 | 20.4 | 19.15 | 19.4 | 19.4 | -0.7 (-3.48%) | 116,379 |
| 8 May 2012 | INR | 20.2 | 20.9 | 20 | 20.1 | 20.1 | 0.0 (0.0%) | 200,590 |
| 7 May 2012 | INR | 20.25 | 20.45 | 19.2 | 20.1 | 20.1 | -0.5 (-2.43%) | 353,685 |
| 4 May 2012 | INR | 21.5 | 21.8 | 20.55 | 20.6 | 20.6 | -1 (-4.63%) | 168,896 |
| 3 May 2012 | INR | 21.9 | 22 | 21.4 | 21.6 | 21.6 | -0.25 (-1.14%) | 87,502 |
| 2 May 2012 | INR | 22.45 | 22.45 | 21.8 | 21.85 | 21.85 | -0.3 (-1.35%) | 98,081 |
| 30 Apr 2012 | INR | 21.95 | 22.6 | 21.85 | 22.15 | 22.15 | +0.25 (+1.14%) | 156,322 |
| 28 Apr 2012 | INR | 22 | 22 | 21.7 | 21.9 | 21.9 | 0.0 (0.0%) | 21,563 |
| 27 Apr 2012 | INR | 21.8 | 22.35 | 21.55 | 21.9 | 21.9 | 0.0 (0.0%) | 95,822 |
| 26 Apr 2012 | INR | 22 | 22.3 | 21.8 | 21.9 | 21.9 | -0.3 (-1.35%) | 108,566 |
| 25 Apr 2012 | INR | 22.6 | 22.75 | 21.8 | 22.2 | 22.2 | -0.45 (-1.99%) | 120,283 |
| 24 Apr 2012 | INR | 22.6 | 22.75 | 22.4 | 22.65 | 22.65 | +0.05 (+0.22%) | 90,381 |
| 23 Apr 2012 | INR | 23.4 | 23.4 | 22.5 | 22.6 | 22.6 | -0.4 (-1.74%) | 213,531 |
| 20 Apr 2012 | INR | 23.85 | 23.85 | 22.9 | 23 | 23 | -0.85 (-3.56%) | 231,934 |
| 19 Apr 2012 | INR | 24.45 | 24.45 | 23.4 | 23.85 | 23.85 | -0.25 (-1.04%) | 155,838 |
| 18 Apr 2012 | INR | 24.75 | 24.85 | 24.05 | 24.1 | 24.1 | -0.25 (-1.03%) | 396,548 |
| 17 Apr 2012 | INR | 22.75 | 24.7 | 22.75 | 24.35 | 24.35 | +1.4 (+6.10%) | 1,322,876 |
