| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 32.3 | 32.45 | 30.4 | 31.85 | 31.85 | -0.1 (-0.31%) | 2,468,249 |
| 22 Feb 2012 | INR | 34.85 | 35.7 | 31.35 | 31.95 | 31.95 | -2.1 (-6.17%) | 3,032,127 |
| 21 Feb 2012 | INR | 34.4 | 35.2 | 33.15 | 34.05 | 34.05 | -0.15 (-0.44%) | 4,165,951 |
| 17 Feb 2012 | INR | 29.5 | 34.8 | 29.45 | 34.2 | 34.2 | +5 (+17.12%) | 6,735,764 |
| 16 Feb 2012 | INR | 29.3 | 30.7 | 29 | 29.2 | 29.2 | -0.15 (-0.51%) | 2,179,874 |
| 15 Feb 2012 | INR | 29.05 | 30.25 | 28.85 | 29.35 | 29.35 | +0.65 (+2.26%) | 1,711,920 |
| 14 Feb 2012 | INR | 29.95 | 29.95 | 28.6 | 28.7 | 28.7 | -0.3 (-1.03%) | 224,452 |
| 13 Feb 2012 | INR | 29.2 | 29.5 | 28.5 | 29 | 29 | -0.25 (-0.85%) | 390,232 |
| 10 Feb 2012 | INR | 29.25 | 30.6 | 29.1 | 29.25 | 29.25 | +0.05 (+0.17%) | 1,743,622 |
| 9 Feb 2012 | INR | 29.2 | 29.4 | 28.85 | 29.2 | 29.2 | +0.2 (+0.69%) | 223,566 |
| 8 Feb 2012 | INR | 28.8 | 29.3 | 28.35 | 29 | 29 | +0.4 (+1.40%) | 298,430 |
| 7 Feb 2012 | INR | 29.6 | 29.6 | 28.35 | 28.6 | 28.6 | -0.8 (-2.72%) | 269,491 |
| 6 Feb 2012 | INR | 30.3 | 30.65 | 29.15 | 29.4 | 29.4 | -0.35 (-1.18%) | 380,968 |
| 3 Feb 2012 | INR | 30.05 | 30.45 | 29.35 | 29.75 | 29.75 | -0.35 (-1.16%) | 471,827 |
| 2 Feb 2012 | INR | 30.55 | 32.1 | 29.95 | 30.1 | 30.1 | 0.0 (0.0%) | 1,101,604 |
| 1 Feb 2012 | INR | 30.7 | 31.05 | 29.7 | 30.1 | 30.1 | -0.65 (-2.11%) | 569,536 |
| 31 Jan 2012 | INR | 29.3 | 30.95 | 29 | 30.75 | 30.75 | +1.85 (+6.40%) | 663,741 |
| 30 Jan 2012 | INR | 27.6 | 31 | 27.5 | 28.9 | 28.9 | -1.35 (-4.46%) | 230,444 |
| 27 Jan 2012 | INR | 30 | 31.5 | 30 | 30.25 | 30.25 | +0.4 (+1.34%) | 483,754 |
| 25 Jan 2012 | INR | 28.9 | 30.4 | 28.3 | 29.85 | 29.85 | +1.35 (+4.74%) | 527,466 |
| 24 Jan 2012 | INR | 27.55 | 28.9 | 27.35 | 28.5 | 28.5 | +1.1 (+4.01%) | 274,561 |
| 23 Jan 2012 | INR | 27.15 | 27.8 | 27 | 27.4 | 27.4 | +0.3 (+1.11%) | 111,202 |
| 20 Jan 2012 | INR | 27.8 | 28.3 | 26.9 | 27.1 | 27.1 | -0.7 (-2.52%) | 107,259 |
| 19 Jan 2012 | INR | 28.2 | 28.25 | 27.7 | 27.8 | 27.8 | 0.0 (0.0%) | 85,117 |
| 18 Jan 2012 | INR | 29.3 | 29.3 | 27.5 | 27.8 | 27.8 | -1.2 (-4.14%) | 117,949 |
| 17 Jan 2012 | INR | 29 | 29.8 | 28.8 | 29 | 29 | +0.3 (+1.05%) | 284,575 |
| 16 Jan 2012 | INR | 28 | 29.05 | 27.75 | 28.7 | 28.7 | +0.1 (+0.35%) | 166,351 |
| 13 Jan 2012 | INR | 28 | 29.3 | 27.8 | 28.6 | 28.6 | +0.65 (+2.33%) | 413,785 |
| 12 Jan 2012 | INR | 28.6 | 28.6 | 27.7 | 27.95 | 27.95 | -0.65 (-2.27%) | 215,092 |
| 11 Jan 2012 | INR | 27.05 | 29.05 | 26.9 | 28.6 | 28.6 | +1.6 (+5.93%) | 435,631 |
