| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | INR | 14.15 | 14.65 | 14.1 | 14.25 | 14.25 | -0.25 (-1.72%) | 3,584 |
| 31 May 2012 | INR | 14.1 | 14.7 | 14.1 | 14.5 | 14.5 | +0.3 (+2.11%) | 6,859 |
| 30 May 2012 | INR | 14.25 | 14.45 | 14.15 | 14.2 | 14.2 | -0.25 (-1.73%) | 3,831 |
| 29 May 2012 | INR | 14.1 | 14.9 | 14.1 | 14.45 | 14.45 | +0.25 (+1.76%) | 8,454 |
| 28 May 2012 | INR | 14.2 | 14.4 | 14.05 | 14.2 | 14.2 | +0.1 (+0.71%) | 15,784 |
| 25 May 2012 | INR | 14.45 | 14.5 | 14.1 | 14.1 | 14.1 | -0.05 (-0.35%) | 8,874 |
| 24 May 2012 | INR | 13.85 | 14.6 | 13.85 | 14.15 | 14.15 | +0.2 (+1.43%) | 10,778 |
| 23 May 2012 | INR | 15 | 15 | 13.9 | 13.95 | 13.95 | -0.85 (-5.74%) | 62,943 |
| 22 May 2012 | INR | 15 | 15 | 14.7 | 14.8 | 14.8 | -0.1 (-0.67%) | 4,590 |
| 21 May 2012 | INR | 15.2 | 15.2 | 14.55 | 14.9 | 14.9 | +0.1 (+0.68%) | 5,231 |
| 18 May 2012 | INR | 14.7 | 15.4 | 14.1 | 14.8 | 14.8 | 0.0 (0.0%) | 10,498 |
| 17 May 2012 | INR | 14.45 | 15.25 | 14.45 | 14.8 | 14.8 | +0.15 (+1.02%) | 2,486 |
| 16 May 2012 | INR | 14.7 | 14.95 | 14.4 | 14.65 | 14.65 | -0.2 (-1.35%) | 7,066 |
| 15 May 2012 | INR | 14.5 | 15 | 14.25 | 14.85 | 14.85 | +0.1 (+0.68%) | 11,968 |
| 14 May 2012 | INR | 14.9 | 15 | 14.5 | 14.75 | 14.75 | -0.25 (-1.67%) | 12,328 |
| 11 May 2012 | INR | 15.15 | 15.15 | 14.85 | 15 | 15 | -0.15 (-0.99%) | 17,174 |
| 10 May 2012 | INR | 15.7 | 15.7 | 15.1 | 15.15 | 15.15 | -0.05 (-0.33%) | 17,517 |
| 9 May 2012 | INR | 15.5 | 15.5 | 15 | 15.2 | 15.2 | -0.05 (-0.33%) | 86,638 |
| 8 May 2012 | INR | 15.15 | 15.75 | 15.1 | 15.25 | 15.25 | -0.1 (-0.65%) | 5,708 |
| 7 May 2012 | INR | 14.9 | 15.65 | 14.15 | 15.35 | 15.35 | +0.4 (+2.68%) | 95,456 |
| 4 May 2012 | INR | 15.25 | 15.45 | 14.6 | 14.95 | 14.95 | -0.55 (-3.55%) | 22,251 |
| 3 May 2012 | INR | 15.25 | 15.6 | 15.2 | 15.5 | 15.5 | 0.0 (0.0%) | 49,908 |
| 2 May 2012 | INR | 15.55 | 15.7 | 15.1 | 15.5 | 15.5 | +0.1 (+0.65%) | 24,052 |
| 30 Apr 2012 | INR | 15.2 | 15.55 | 15.05 | 15.4 | 15.4 | +0.2 (+1.32%) | 30,579 |
| 28 Apr 2012 | INR | 15.1 | 15.3 | 15.1 | 15.2 | 15.2 | +0.1 (+0.66%) | 7,315 |
| 27 Apr 2012 | INR | 15.4 | 15.7 | 15 | 15.1 | 15.1 | -0.6 (-3.82%) | 21,851 |
| 26 Apr 2012 | INR | 15.5 | 15.85 | 15.4 | 15.7 | 15.7 | 0.0 (0.0%) | 30,919 |
| 25 Apr 2012 | INR | 15.55 | 15.9 | 15.3 | 15.7 | 15.7 | +0.1 (+0.64%) | 113,157 |
| 24 Apr 2012 | INR | 15.4 | 16 | 15.4 | 15.6 | 15.6 | 0.0 (0.0%) | 10,190 |
| 23 Apr 2012 | INR | 15.65 | 15.95 | 15.3 | 15.6 | 15.6 | -0.35 (-2.19%) | 13,484 |
