| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 43.1 | 43.65 | 42.65 | 42.75 | 42.75 | -0.65 (-1.50%) | 397,343 |
| 4 Apr 2012 | INR | 44.45 | 44.45 | 42.9 | 43.4 | 43.4 | -1 (-2.25%) | 295,909 |
| 3 Apr 2012 | INR | 43.5 | 45.15 | 43.35 | 44.4 | 44.4 | +1.15 (+2.66%) | 640,554 |
| 2 Apr 2012 | INR | 42 | 43.65 | 41.8 | 43.25 | 43.25 | +1.55 (+3.72%) | 559,197 |
| 30 Mar 2012 | INR | 41.55 | 42.5 | 41.5 | 41.7 | 41.7 | +0.5 (+1.21%) | 391,003 |
| 29 Mar 2012 | INR | 40.4 | 41.9 | 40.25 | 41.2 | 41.2 | +0.3 (+0.73%) | 353,880 |
| 28 Mar 2012 | INR | 43.4 | 43.6 | 40.55 | 40.9 | 40.9 | -2.6 (-5.98%) | 410,114 |
| 27 Mar 2012 | INR | 45 | 45.8 | 43.05 | 43.5 | 43.5 | -1.15 (-2.58%) | 398,748 |
| 26 Mar 2012 | INR | 44.2 | 46.35 | 42.2 | 44.65 | 44.65 | +0.75 (+1.71%) | 1,207,232 |
| 23 Mar 2012 | INR | 44.7 | 45.15 | 43.5 | 43.9 | 43.9 | -0.3 (-0.68%) | 314,409 |
| 22 Mar 2012 | INR | 46.1 | 47.3 | 43.9 | 44.2 | 44.2 | -2.15 (-4.64%) | 600,208 |
| 21 Mar 2012 | INR | 44.7 | 46.9 | 44.7 | 46.35 | 46.35 | +1.3 (+2.89%) | 534,766 |
| 20 Mar 2012 | INR | 44.9 | 46.25 | 44.6 | 45.05 | 45.05 | +0.1 (+0.22%) | 352,992 |
| 19 Mar 2012 | INR | 46.4 | 47.5 | 44.6 | 44.95 | 44.95 | -1.25 (-2.71%) | 416,503 |
| 16 Mar 2012 | INR | 47 | 48.7 | 45.7 | 46.2 | 46.2 | -1.2 (-2.53%) | 499,434 |
| 15 Mar 2012 | INR | 49 | 49 | 47 | 47.4 | 47.4 | -1.35 (-2.77%) | 368,865 |
| 14 Mar 2012 | INR | 49.55 | 51 | 48.5 | 48.75 | 48.75 | -0.3 (-0.61%) | 790,950 |
| 13 Mar 2012 | INR | 48.2 | 50.4 | 47.85 | 49.05 | 49.05 | +1.55 (+3.26%) | 818,111 |
| 12 Mar 2012 | INR | 48 | 48.5 | 47.1 | 47.5 | 47.5 | -0.05 (-0.11%) | 308,919 |
| 9 Mar 2012 | INR | 47.5 | 48.4 | 47.3 | 47.55 | 47.55 | +0.9 (+1.93%) | 418,742 |
| 7 Mar 2012 | INR | 46.8 | 47.55 | 46.1 | 46.65 | 46.65 | -0.3 (-0.64%) | 501,392 |
| 6 Mar 2012 | INR | 48.35 | 49.7 | 46.1 | 46.95 | 46.95 | -1.55 (-3.20%) | 479,849 |
| 5 Mar 2012 | INR | 50.6 | 50.7 | 48.2 | 48.5 | 48.5 | -2.2 (-4.34%) | 457,049 |
| 3 Mar 2012 | INR | 51.3 | 51.35 | 50.5 | 50.7 | 50.7 | -0.35 (-0.69%) | 0 |
| 2 Mar 2012 | INR | 52.1 | 52.8 | 50.65 | 51.05 | 51.05 | -0.85 (-1.64%) | 578,557 |
| 1 Mar 2012 | INR | 52 | 53.35 | 50.5 | 51.9 | 51.9 | +0.3 (+0.58%) | 1,064,023 |
| 29 Feb 2012 | INR | 52.4 | 53.95 | 50.85 | 51.6 | 51.6 | -0.35 (-0.67%) | 982,329 |
| 28 Feb 2012 | INR | 49.15 | 52.6 | 48.65 | 51.95 | 51.95 | +3.6 (+7.45%) | 1,247,324 |
| 27 Feb 2012 | INR | 53.35 | 53.6 | 47.5 | 48.35 | 48.35 | -4.85 (-9.12%) | 805,450 |
| 24 Feb 2012 | INR | 54.1 | 55.7 | 52.65 | 53.2 | 53.2 | -0.6 (-1.12%) | 1,151,413 |
