| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 24.55 | 26.4 | 24.55 | 25.85 | 25.85 | +0.45 (+1.77%) | 144,891 |
| 22 Feb 2012 | INR | 28.15 | 28.15 | 24.9 | 25.4 | 25.4 | -2.6 (-9.29%) | 472,578 |
| 21 Feb 2012 | INR | 25 | 28.4 | 24.95 | 28 | 28 | +3.8 (+15.70%) | 861,298 |
| 17 Feb 2012 | INR | 23.15 | 24.75 | 23.15 | 24.2 | 24.2 | +1.4 (+6.14%) | 349,195 |
| 16 Feb 2012 | INR | 22.8 | 22.95 | 22.6 | 22.8 | 22.8 | +0.15 (+0.66%) | 101,006 |
| 15 Feb 2012 | INR | 23.15 | 23.15 | 22.55 | 22.65 | 22.65 | -0.1 (-0.44%) | 78,060 |
| 14 Feb 2012 | INR | 22.65 | 23.05 | 22.6 | 22.75 | 22.75 | -0.05 (-0.22%) | 62,909 |
| 13 Feb 2012 | INR | 22.8 | 23.25 | 22.55 | 22.8 | 22.8 | +0.1 (+0.44%) | 97,512 |
| 10 Feb 2012 | INR | 22.4 | 23.25 | 22.4 | 22.7 | 22.7 | +0.15 (+0.67%) | 218,904 |
| 9 Feb 2012 | INR | 21.6 | 22.75 | 21.35 | 22.55 | 22.55 | +1.05 (+4.88%) | 310,650 |
| 8 Feb 2012 | INR | 21.5 | 22 | 20.6 | 21.5 | 21.5 | +0.95 (+4.62%) | 275,488 |
| 7 Feb 2012 | INR | 20.6 | 21.4 | 20.45 | 20.55 | 20.55 | +0.65 (+3.27%) | 463,417 |
| 6 Feb 2012 | INR | 20.1 | 20.35 | 19.8 | 19.9 | 19.9 | +0.1 (+0.51%) | 205,327 |
| 3 Feb 2012 | INR | 19.65 | 20.4 | 19.4 | 19.8 | 19.8 | +0.4 (+2.06%) | 138,003 |
| 2 Feb 2012 | INR | 20.25 | 20.25 | 19.3 | 19.4 | 19.4 | -0.6 (-3%) | 191,401 |
| 1 Feb 2012 | INR | 20 | 20.35 | 19.7 | 20 | 20 | +0.6 (+3.09%) | 403,611 |
| 31 Jan 2012 | INR | 19.3 | 19.55 | 18.4 | 19.4 | 19.4 | +0.55 (+2.92%) | 190,451 |
| 30 Jan 2012 | INR | 18.8 | 19.4 | 18.7 | 18.85 | 18.85 | -0.3 (-1.57%) | 119,711 |
| 27 Jan 2012 | INR | 18.65 | 19.5 | 18.55 | 19.15 | 19.15 | +0.5 (+2.68%) | 166,332 |
| 25 Jan 2012 | INR | 18.8 | 19 | 18.35 | 18.65 | 18.65 | +0.3 (+1.63%) | 127,176 |
| 24 Jan 2012 | INR | 18.35 | 18.75 | 18.2 | 18.35 | 18.35 | -0.05 (-0.27%) | 85,947 |
| 23 Jan 2012 | INR | 19.45 | 19.5 | 18.15 | 18.4 | 18.4 | -0.6 (-3.16%) | 209,520 |
| 20 Jan 2012 | INR | 19.1 | 19.4 | 18.75 | 19 | 19 | +0.1 (+0.53%) | 123,567 |
| 19 Jan 2012 | INR | 18.9 | 19.2 | 18.5 | 18.9 | 18.9 | +0.4 (+2.16%) | 96,162 |
| 18 Jan 2012 | INR | 19.3 | 19.45 | 18.4 | 18.5 | 18.5 | -0.65 (-3.39%) | 198,916 |
| 17 Jan 2012 | INR | 19 | 19.9 | 19 | 19.15 | 19.15 | +0.25 (+1.32%) | 289,505 |
| 16 Jan 2012 | INR | 18.8 | 19.35 | 17.95 | 18.9 | 18.9 | +0.35 (+1.89%) | 347,972 |
| 13 Jan 2012 | INR | 18.4 | 19.75 | 18.2 | 18.55 | 18.55 | +0.3 (+1.64%) | 581,456 |
| 12 Jan 2012 | INR | 18.4 | 18.95 | 18 | 18.25 | 18.25 | -0.05 (-0.27%) | 210,313 |
| 11 Jan 2012 | INR | 17.75 | 18.85 | 17.6 | 18.3 | 18.3 | +0.55 (+3.10%) | 405,960 |
