| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 5.2 | 5.28 | 5.05 | 5.15 | 5.15 | -0.04 (-0.77%) | 269,091 |
| 18 May 2012 | INR | 5.1 | 5.28 | 4.35 | 5.19 | 5.19 | +0.11 (+2.17%) | 881,625 |
| 17 May 2012 | INR | 5.09 | 5.19 | 5.01 | 5.08 | 5.08 | 0.0 (0.0%) | 444,310 |
| 16 May 2012 | INR | 5.1 | 5.15 | 4.98 | 5.08 | 5.08 | -0.15 (-2.87%) | 386,972 |
| 15 May 2012 | INR | 5.12 | 5.31 | 5.05 | 5.23 | 5.23 | +0.09 (+1.75%) | 602,043 |
| 14 May 2012 | INR | 5.25 | 5.29 | 5.04 | 5.14 | 5.14 | -0.07 (-1.34%) | 356,021 |
| 11 May 2012 | INR | 5.3 | 5.4 | 5.1 | 5.21 | 5.21 | -0.05 (-0.95%) | 377,872 |
| 10 May 2012 | INR | 5.15 | 5.35 | 4.88 | 5.26 | 5.26 | +0.17 (+3.34%) | 802,904 |
| 9 May 2012 | INR | 5.25 | 5.27 | 5.05 | 5.09 | 5.09 | -0.21 (-3.96%) | 397,760 |
| 8 May 2012 | INR | 5.45 | 5.47 | 5.16 | 5.3 | 5.3 | -0.09 (-1.67%) | 358,254 |
| 7 May 2012 | INR | 5.35 | 5.68 | 5.24 | 5.39 | 5.39 | +0.12 (+2.28%) | 623,737 |
| 4 May 2012 | INR | 5.3 | 5.45 | 5.06 | 5.27 | 5.27 | -0.02 (-0.38%) | 753,556 |
| 3 May 2012 | INR | 5.48 | 5.48 | 5.19 | 5.29 | 5.29 | -0.12 (-2.22%) | 644,975 |
| 2 May 2012 | INR | 5.6 | 5.79 | 5.32 | 5.41 | 5.41 | -0.09 (-1.64%) | 383,657 |
| 30 Apr 2012 | INR | 5.69 | 5.83 | 5.33 | 5.5 | 5.5 | -0.17 (-3.00%) | 632,602 |
| 28 Apr 2012 | INR | 5.1 | 5.84 | 5.05 | 5.67 | 5.67 | +0.6 (+11.83%) | 1,376,046 |
| 27 Apr 2012 | INR | 5.1 | 5.31 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 407,693 |
| 26 Apr 2012 | INR | 5.03 | 5.25 | 4.93 | 5.03 | 5.03 | +0.04 (+0.80%) | 494,171 |
| 25 Apr 2012 | INR | 5.1 | 5.16 | 4.92 | 4.99 | 4.99 | -0.06 (-1.19%) | 402,101 |
| 24 Apr 2012 | INR | 5.02 | 5.27 | 4.85 | 5.05 | 5.05 | +0.03 (+0.60%) | 735,154 |
| 23 Apr 2012 | INR | 5.07 | 5.08 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 280,166 |
| 20 Apr 2012 | INR | 5.1 | 5.1 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 243,253 |
| 19 Apr 2012 | INR | 5.05 | 5.1 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 281,693 |
| 18 Apr 2012 | INR | 4.92 | 5.14 | 4.92 | 5.04 | 5.04 | -0.01 (-0.20%) | 288,567 |
| 17 Apr 2012 | INR | 5.12 | 5.12 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 310,848 |
| 16 Apr 2012 | INR | 5.2 | 5.2 | 5.05 | 5.12 | 5.12 | -0.05 (-0.97%) | 493,169 |
| 13 Apr 2012 | INR | 5.19 | 5.22 | 5.08 | 5.17 | 5.17 | 0.0 (0.0%) | 539,764 |
| 12 Apr 2012 | INR | 5.2 | 5.24 | 5.12 | 5.17 | 5.17 | +0.05 (+0.98%) | 537,044 |
| 11 Apr 2012 | INR | 5.1 | 5.14 | 5.05 | 5.12 | 5.12 | +0.03 (+0.59%) | 535,853 |
| 10 Apr 2012 | INR | 5.25 | 5.29 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 388,469 |
