| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | INR | 16.65 | 17 | 15.45 | 16.1 | 16.1 | -1.2 (-6.94%) | 5,126 |
| 15 May 2012 | INR | 17.3 | 18.9 | 16.8 | 17.3 | 17.3 | +0.3 (+1.76%) | 16,280 |
| 14 May 2012 | INR | 16.8 | 17 | 16.5 | 17 | 17 | +0.2 (+1.19%) | 9,767 |
| 11 May 2012 | INR | 16.8 | 16.95 | 16.2 | 16.8 | 16.8 | +0.6 (+3.70%) | 10,640 |
| 10 May 2012 | INR | 16.7 | 16.95 | 16.15 | 16.2 | 16.2 | -0.5 (-2.99%) | 14,504 |
| 9 May 2012 | INR | 16.05 | 17.7 | 15.85 | 16.7 | 16.7 | +0.7 (+4.38%) | 11,625 |
| 8 May 2012 | INR | 17.75 | 18.4 | 16 | 16 | 16 | -1.5 (-8.57%) | 13,456 |
| 7 May 2012 | INR | 17.35 | 17.6 | 16.2 | 17.5 | 17.5 | +0.95 (+5.74%) | 26,966 |
| 4 May 2012 | INR | 17.65 | 18.4 | 16 | 16.55 | 16.55 | -0.4 (-2.36%) | 23,121 |
| 3 May 2012 | INR | 17 | 17.45 | 16.5 | 16.95 | 16.95 | +0.6 (+3.67%) | 27,277 |
| 2 May 2012 | INR | 17.75 | 18.45 | 16.1 | 16.35 | 16.35 | -0.8 (-4.66%) | 25,887 |
| 30 Apr 2012 | INR | 18.15 | 18.45 | 16.65 | 17.15 | 17.15 | -0.55 (-3.11%) | 18,673 |
| 28 Apr 2012 | INR | 18.5 | 20.4 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 4,111 |
| 27 Apr 2012 | INR | 18.6 | 18.95 | 17.55 | 18.6 | 18.6 | +0.2 (+1.09%) | 19,952 |
| 26 Apr 2012 | INR | 19 | 19 | 17.4 | 18.4 | 18.4 | +0.4 (+2.22%) | 15,107 |
| 25 Apr 2012 | INR | 18.3 | 18.45 | 16.85 | 18 | 18 | +0.7 (+4.05%) | 21,225 |
| 24 Apr 2012 | INR | 17.85 | 18 | 16.9 | 17.3 | 17.3 | +0.1 (+0.58%) | 16,502 |
| 23 Apr 2012 | INR | 18 | 18.3 | 17.1 | 17.2 | 17.2 | -0.6 (-3.37%) | 10,802 |
| 20 Apr 2012 | INR | 18 | 18.35 | 17.5 | 17.8 | 17.8 | -0.7 (-3.78%) | 9,426 |
| 19 Apr 2012 | INR | 18.55 | 18.55 | 17.15 | 18.5 | 18.5 | +0.4 (+2.21%) | 6,735 |
| 18 Apr 2012 | INR | 18.45 | 18.8 | 17.05 | 18.1 | 18.1 | +0.35 (+1.97%) | 9,052 |
| 17 Apr 2012 | INR | 18.6 | 19 | 17.3 | 17.75 | 17.75 | -0.15 (-0.84%) | 21,215 |
| 16 Apr 2012 | INR | 19.45 | 19.75 | 17.7 | 17.9 | 17.9 | -0.85 (-4.53%) | 20,722 |
| 13 Apr 2012 | INR | 19.25 | 19.45 | 17.45 | 18.75 | 18.75 | +0.35 (+1.90%) | 14,148 |
| 12 Apr 2012 | INR | 19.15 | 19.45 | 18 | 18.4 | 18.4 | +0.25 (+1.38%) | 10,045 |
| 11 Apr 2012 | INR | 19.5 | 19.7 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 18,546 |
| 10 Apr 2012 | INR | 19.25 | 19.7 | 18 | 19 | 19 | +0.45 (+2.43%) | 23,838 |
| 9 Apr 2012 | INR | 19.35 | 19.5 | 18.55 | 18.55 | 18.55 | -0.8 (-4.13%) | 16,553 |
| 4 Apr 2012 | INR | 19.7 | 20.95 | 19 | 19.35 | 19.35 | -0.05 (-0.26%) | 21,914 |
| 3 Apr 2012 | INR | 19.25 | 19.5 | 19 | 19.4 | 19.4 | +0.4 (+2.11%) | 25,336 |
