| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2012 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 159.5 | +0.3 (+1.92%) | 140,920 |
| 2 Apr 2012 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 156.5 | 0.0 (0.0%) | 0 |
| 30 Mar 2012 | INR | 15.1 | 15.65 | 15.05 | 15.65 | 156.5 | +0.3 (+1.95%) | 113,200 |
| 29 Mar 2012 | INR | 15.15 | 15.75 | 15.15 | 15.35 | 153.5 | -0.1 (-0.65%) | 2,395,510 |
| 28 Mar 2012 | INR | 15.45 | 15.6 | 15.45 | 15.45 | 154.5 | -0.3 (-1.90%) | 3,143,700 |
| 27 Mar 2012 | INR | 15.75 | 15.9 | 15.75 | 15.75 | 157.5 | -0.3 (-1.87%) | 4,199,130 |
| 26 Mar 2012 | INR | 17.6 | 17.6 | 16.05 | 16.05 | 160.5 | -0.8 (-4.75%) | 4,868,347 |
| 23 Mar 2012 | INR | 17 | 18.4 | 16.7 | 16.85 | 168.5 | -0.7 (-3.99%) | 2,455,800 |
| 22 Mar 2012 | INR | 17.5 | 17.65 | 17.45 | 17.55 | 175.5 | -0.75 (-4.10%) | 6,055,001 |
| 21 Mar 2012 | INR | 18.15 | 18.35 | 18.15 | 18.3 | 183 | -0.75 (-3.94%) | 6,046,817 |
| 20 Mar 2012 | INR | 18.65 | 19.1 | 18.65 | 19.05 | 190.5 | -0.5 (-2.56%) | 6,095,557 |
| 19 Mar 2012 | INR | 21 | 21 | 19.45 | 19.55 | 195.5 | -0.9 (-4.40%) | 4,390,425 |
| 16 Mar 2012 | INR | 20.5 | 20.6 | 20.4 | 20.45 | 204.5 | -0.95 (-4.44%) | 2,928,900 |
| 15 Mar 2012 | INR | 21.5 | 21.5 | 21.3 | 21.4 | 214 | -1 (-4.46%) | 1,956,848 |
| 14 Mar 2012 | INR | 22.5 | 23.7 | 21.9 | 22.4 | 224 | -0.6 (-2.61%) | 2,732,043 |
| 13 Mar 2012 | INR | 24.5 | 25 | 22.8 | 23 | 230 | -0.9 (-3.77%) | 2,150,622 |
| 12 Mar 2012 | INR | 24.5 | 25.65 | 23.85 | 23.9 | 239 | -1.2 (-4.78%) | 1,614,450 |
| 9 Mar 2012 | INR | 25.9 | 27 | 24.65 | 25.1 | 251 | -0.8 (-3.09%) | 1,203,925 |
| 7 Mar 2012 | INR | 28.4 | 28.5 | 25.9 | 25.9 | 259 | -1.3 (-4.78%) | 630,210 |
| 6 Mar 2012 | INR | 29.4 | 29.8 | 27.2 | 27.2 | 272 | -1.3 (-4.56%) | 1,446,450 |
| 5 Mar 2012 | INR | 30.95 | 31.05 | 28.5 | 28.5 | 285 | -2.85 (-9.09%) | 2,176,800 |
| 3 Mar 2012 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 313.5 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 313.5 | -1.55 (-4.71%) | 89 |
| 1 Mar 2012 | INR | 32.8 | 32.9 | 32.8 | 32.9 | 329 | -1.6 (-4.64%) | 2,069,882 |
| 29 Feb 2012 | INR | 34.45 | 34.8 | 34.45 | 34.5 | 345 | -1.75 (-4.83%) | 1,275,528 |
| 28 Feb 2012 | INR | 38.95 | 39 | 36.25 | 36.25 | 362.5 | -1.75 (-4.61%) | 733,022 |
| 27 Feb 2012 | INR | 39.95 | 40.4 | 36.75 | 38 | 380 | -0.55 (-1.43%) | 1,510,020 |
| 24 Feb 2012 | INR | 40.9 | 41 | 38.05 | 38.55 | 385.5 | -1.4 (-3.50%) | 1,857,174 |
| 23 Feb 2012 | INR | 39.95 | 40 | 38.85 | 39.95 | 399.5 | -0.9 (-2.20%) | 2,110,110 |
| 22 Feb 2012 | INR | 40.65 | 44.55 | 40.65 | 40.85 | 408.5 | -1.9 (-4.44%) | 840,033 |
