| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2012 | INR | 7.25 | 7.25 | 6.8 | 6.87 | 6.87 | -0.08 (-1.15%) | 42,105 |
| 1 Mar 2012 | INR | 6.99 | 7.15 | 6.88 | 6.95 | 6.95 | -0.04 (-0.57%) | 43,371 |
| 29 Feb 2012 | INR | 7.1 | 7.2 | 6.8 | 6.99 | 6.99 | -0.05 (-0.71%) | 43,339 |
| 28 Feb 2012 | INR | 7.37 | 7.37 | 6.75 | 7.04 | 7.04 | +0.01 (+0.14%) | 126,946 |
| 27 Feb 2012 | INR | 6.94 | 7.34 | 6.94 | 7.03 | 7.03 | -0.27 (-3.70%) | 89,007 |
| 24 Feb 2012 | INR | 7.9 | 7.9 | 7.23 | 7.3 | 7.3 | -0.25 (-3.31%) | 85,969 |
| 23 Feb 2012 | INR | 7.5 | 7.9 | 7.32 | 7.55 | 7.55 | -0.15 (-1.95%) | 9,841 |
| 22 Feb 2012 | INR | 8 | 8.1 | 7.61 | 7.7 | 7.7 | -0.28 (-3.51%) | 33,325 |
| 21 Feb 2012 | INR | 7.95 | 8 | 7.6 | 7.98 | 7.98 | +0.23 (+2.97%) | 22,253 |
| 17 Feb 2012 | INR | 7.88 | 8.09 | 7.65 | 7.75 | 7.75 | -0.01 (-0.13%) | 41,605 |
| 16 Feb 2012 | INR | 7.66 | 7.99 | 7.65 | 7.76 | 7.76 | -0.13 (-1.65%) | 38,878 |
| 15 Feb 2012 | INR | 7.99 | 7.99 | 7.74 | 7.89 | 7.89 | -0.01 (-0.13%) | 53,081 |
| 14 Feb 2012 | INR | 7.4 | 7.95 | 7.4 | 7.9 | 7.9 | +0.32 (+4.22%) | 140,053 |
| 13 Feb 2012 | INR | 7.5 | 7.91 | 7.41 | 7.58 | 7.58 | +0.03 (+0.40%) | 119,339 |
| 10 Feb 2012 | INR | 7.78 | 7.85 | 7.4 | 7.55 | 7.55 | -0.16 (-2.08%) | 55,223 |
| 9 Feb 2012 | INR | 7.24 | 7.74 | 7.24 | 7.71 | 7.71 | +0.33 (+4.47%) | 19,927 |
| 8 Feb 2012 | INR | 7.97 | 7.97 | 7.23 | 7.38 | 7.38 | -0.23 (-3.02%) | 121,704 |
| 7 Feb 2012 | INR | 8.16 | 8.16 | 7.61 | 7.61 | 7.61 | -0.4 (-4.99%) | 58,723 |
| 6 Feb 2012 | INR | 8.19 | 8.19 | 7.94 | 8.01 | 8.01 | +0.03 (+0.38%) | 21,055 |
| 3 Feb 2012 | INR | 8.28 | 8.28 | 7.9 | 7.98 | 7.98 | -0.11 (-1.36%) | 34,671 |
| 2 Feb 2012 | INR | 8.29 | 8.36 | 7.9 | 8.09 | 8.09 | -0.07 (-0.86%) | 21,789 |
| 1 Feb 2012 | INR | 8 | 8.4 | 8 | 8.16 | 8.16 | +0.16 (+2%) | 93,123 |
| 31 Jan 2012 | INR | 8 | 8.25 | 7.76 | 8 | 8 | +0.03 (+0.38%) | 16,170 |
| 30 Jan 2012 | INR | 8.58 | 8.58 | 7.92 | 7.97 | 7.97 | -0.36 (-4.32%) | 15,080 |
| 27 Jan 2012 | INR | 8.62 | 8.78 | 8.21 | 8.33 | 8.33 | -0.07 (-0.83%) | 182,184 |
| 25 Jan 2012 | INR | 8.44 | 8.44 | 7.7 | 8.4 | 8.4 | +0.36 (+4.48%) | 121,549 |
| 24 Jan 2012 | INR | 8 | 8.38 | 8 | 8.04 | 8.04 | -0.1 (-1.23%) | 25,977 |
| 23 Jan 2012 | INR | 8.34 | 8.34 | 7.9 | 8.14 | 8.14 | +0.16 (+2.01%) | 12,956 |
| 20 Jan 2012 | INR | 8.09 | 8.25 | 7.95 | 7.98 | 7.98 | +0.07 (+0.88%) | 207,550 |
| 19 Jan 2012 | INR | 8.19 | 8.19 | 7.85 | 7.91 | 7.91 | -0.09 (-1.13%) | 27,188 |
