| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | INR | 14.55 | 14.55 | 13.8 | 13.85 | 13.85 | -0.6 (-4.15%) | 452,620 |
| 30 May 2012 | INR | 14.8 | 14.85 | 14.35 | 14.45 | 14.45 | -0.35 (-2.36%) | 311,791 |
| 29 May 2012 | INR | 14.8 | 15.05 | 14.75 | 14.8 | 14.8 | -0.1 (-0.67%) | 299,867 |
| 28 May 2012 | INR | 14.95 | 15.15 | 14.75 | 14.9 | 14.9 | +0.1 (+0.68%) | 305,713 |
| 25 May 2012 | INR | 14.75 | 15 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 394,560 |
| 24 May 2012 | INR | 15.05 | 15.05 | 14.65 | 14.8 | 14.8 | 0.0 (0.0%) | 340,891 |
| 23 May 2012 | INR | 15.1 | 15.15 | 14.75 | 14.8 | 14.8 | -0.15 (-1.00%) | 563,589 |
| 22 May 2012 | INR | 16 | 16.75 | 14.8 | 14.95 | 14.95 | -0.15 (-0.99%) | 3,526,915 |
| 21 May 2012 | INR | 15.25 | 15.5 | 14.9 | 15.1 | 15.1 | 0.0 (0.0%) | 518,616 |
| 18 May 2012 | INR | 15.2 | 15.4 | 14.65 | 15.1 | 15.1 | +0.2 (+1.34%) | 953,655 |
| 17 May 2012 | INR | 14.8 | 15.45 | 14.8 | 14.9 | 14.9 | +0.2 (+1.36%) | 415,834 |
| 16 May 2012 | INR | 14.95 | 15 | 14.45 | 14.7 | 14.7 | -0.25 (-1.67%) | 317,619 |
| 15 May 2012 | INR | 14.85 | 15.15 | 14.75 | 14.95 | 14.95 | +0.1 (+0.67%) | 270,221 |
| 14 May 2012 | INR | 15.15 | 15.45 | 14.7 | 14.85 | 14.85 | -0.25 (-1.66%) | 308,135 |
| 11 May 2012 | INR | 15.35 | 15.45 | 14.85 | 15.1 | 15.1 | -0.25 (-1.63%) | 366,985 |
| 10 May 2012 | INR | 15.25 | 15.9 | 14.95 | 15.35 | 15.35 | +0.2 (+1.32%) | 518,714 |
| 9 May 2012 | INR | 15.2 | 15.65 | 15 | 15.15 | 15.15 | -0.2 (-1.30%) | 170,189 |
| 8 May 2012 | INR | 15.95 | 16 | 15.3 | 15.35 | 15.35 | -0.5 (-3.15%) | 173,738 |
| 7 May 2012 | INR | 15.3 | 15.95 | 14.8 | 15.85 | 15.85 | +0.55 (+3.59%) | 372,760 |
| 4 May 2012 | INR | 15.75 | 15.75 | 15.1 | 15.3 | 15.3 | -0.3 (-1.92%) | 238,276 |
| 3 May 2012 | INR | 16.1 | 16.1 | 15.55 | 15.6 | 15.6 | -0.4 (-2.50%) | 281,051 |
| 2 May 2012 | INR | 16.05 | 16.2 | 15.85 | 16 | 16 | 0.0 (0.0%) | 227,304 |
| 30 Apr 2012 | INR | 16 | 16.35 | 15.9 | 16 | 16 | 0.0 (0.0%) | 281,045 |
| 28 Apr 2012 | INR | 15.9 | 16.1 | 15.85 | 16 | 16 | +0.1 (+0.63%) | 24,065 |
| 27 Apr 2012 | INR | 16 | 16.25 | 15.65 | 15.9 | 15.9 | -0.05 (-0.31%) | 376,696 |
| 26 Apr 2012 | INR | 16.35 | 16.35 | 15.85 | 15.95 | 15.95 | -0.15 (-0.93%) | 223,083 |
| 25 Apr 2012 | INR | 16.8 | 16.85 | 16 | 16.1 | 16.1 | -0.65 (-3.88%) | 476,434 |
| 24 Apr 2012 | INR | 16.45 | 16.95 | 16.15 | 16.75 | 16.75 | +0.3 (+1.82%) | 569,034 |
| 23 Apr 2012 | INR | 17.15 | 17.4 | 16.35 | 16.45 | 16.45 | -0.55 (-3.24%) | 526,231 |
| 20 Apr 2012 | INR | 17.25 | 17.8 | 16.6 | 17 | 17 | -0.5 (-2.86%) | 936,124 |
