| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | INR | 4.95 | 5 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 68,258 |
| 25 May 2012 | INR | 4.85 | 4.95 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 42,256 |
| 24 May 2012 | INR | 5.05 | 5.05 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 65,235 |
| 23 May 2012 | INR | 4.85 | 4.95 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 45,459 |
| 22 May 2012 | INR | 5 | 5.15 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 80,817 |
| 21 May 2012 | INR | 4.7 | 5.05 | 4.7 | 5 | 5 | +0.15 (+3.09%) | 50,628 |
| 18 May 2012 | INR | 4.9 | 4.95 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 102,342 |
| 17 May 2012 | INR | 5 | 5.3 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 88,662 |
| 16 May 2012 | INR | 5 | 5.15 | 4.95 | 5 | 5 | -0.15 (-2.91%) | 58,188 |
| 15 May 2012 | INR | 5.05 | 5.2 | 4.9 | 5.15 | 5.15 | +0.15 (+3%) | 102,442 |
| 14 May 2012 | INR | 5.1 | 5.5 | 4.8 | 5 | 5 | -0.1 (-1.96%) | 150,410 |
| 11 May 2012 | INR | 5.15 | 5.35 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 85,161 |
| 10 May 2012 | INR | 5.35 | 5.5 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 54,614 |
| 9 May 2012 | INR | 5.25 | 5.55 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 97,069 |
| 8 May 2012 | INR | 5.5 | 5.6 | 5.4 | 5.4 | 5.4 | -0.4 (-6.90%) | 56,249 |
| 7 May 2012 | INR | 5.3 | 5.8 | 5.2 | 5.8 | 5.8 | +0.4 (+7.41%) | 107,158 |
| 4 May 2012 | INR | 5.55 | 5.6 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 110,971 |
| 3 May 2012 | INR | 5.4 | 5.7 | 5.4 | 5.6 | 5.6 | +0.15 (+2.75%) | 119,441 |
| 2 May 2012 | INR | 5.6 | 5.65 | 5.4 | 5.45 | 5.45 | -0.15 (-2.68%) | 82,392 |
| 30 Apr 2012 | INR | 5.65 | 5.75 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 67,067 |
| 28 Apr 2012 | INR | 5.5 | 6 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 9,489 |
| 27 Apr 2012 | INR | 5.6 | 5.7 | 5.45 | 5.6 | 5.6 | 0.0 (0.0%) | 107,940 |
| 26 Apr 2012 | INR | 5.6 | 5.7 | 5.5 | 5.6 | 5.6 | -0.05 (-0.88%) | 90,874 |
| 25 Apr 2012 | INR | 5.7 | 5.75 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 92,442 |
| 24 Apr 2012 | INR | 5.7 | 5.8 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 115,917 |
| 23 Apr 2012 | INR | 5.8 | 5.9 | 5.6 | 5.7 | 5.7 | -0.15 (-2.56%) | 143,153 |
| 20 Apr 2012 | INR | 5.95 | 6.05 | 5.8 | 5.85 | 5.85 | -0.15 (-2.50%) | 91,956 |
| 19 Apr 2012 | INR | 5.85 | 6 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 154,638 |
| 18 Apr 2012 | INR | 5.9 | 6 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 78,786 |
| 17 Apr 2012 | INR | 5.8 | 5.95 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 51,558 |
