| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 18.15 | 18.5 | 17.8 | 17.9 | 17.9 | -0.4 (-2.19%) | 5,999 |
| 22 Feb 2012 | INR | 18.1 | 19.25 | 18.05 | 18.3 | 18.3 | -0.1 (-0.54%) | 25,404 |
| 21 Feb 2012 | INR | 19.45 | 19.45 | 18.2 | 18.4 | 18.4 | -0.75 (-3.92%) | 31,366 |
| 17 Feb 2012 | INR | 19.85 | 20.75 | 19.1 | 19.15 | 19.15 | -0.75 (-3.77%) | 33,680 |
| 16 Feb 2012 | INR | 19.6 | 20.6 | 19.6 | 19.9 | 19.9 | +0.05 (+0.25%) | 29,759 |
| 15 Feb 2012 | INR | 19.8 | 20.45 | 19.5 | 19.85 | 19.85 | 0.0 (0.0%) | 59,088 |
| 14 Feb 2012 | INR | 20.95 | 21.2 | 19.7 | 19.85 | 19.85 | -1.3 (-6.15%) | 55,962 |
| 13 Feb 2012 | INR | 22.8 | 23.4 | 20.8 | 21.15 | 21.15 | -0.5 (-2.31%) | 134,728 |
| 10 Feb 2012 | INR | 18.4 | 21.65 | 17.85 | 21.65 | 21.65 | +3.6 (+19.94%) | 360,775 |
| 9 Feb 2012 | INR | 16.95 | 18.85 | 16.9 | 18.05 | 18.05 | +1.35 (+8.08%) | 56,704 |
| 8 Feb 2012 | INR | 17.2 | 17.4 | 16.4 | 16.7 | 16.7 | -0.55 (-3.19%) | 10,738 |
| 7 Feb 2012 | INR | 17.75 | 17.75 | 17.1 | 17.25 | 17.25 | -0.3 (-1.71%) | 9,894 |
| 6 Feb 2012 | INR | 17.65 | 18.15 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 30,778 |
| 3 Feb 2012 | INR | 15.55 | 17.9 | 15.55 | 17.5 | 17.5 | +1.4 (+8.70%) | 56,565 |
| 2 Feb 2012 | INR | 16.5 | 16.7 | 16 | 16.1 | 16.1 | -0.75 (-4.45%) | 16,964 |
| 1 Feb 2012 | INR | 16.6 | 17 | 16.3 | 16.85 | 16.85 | +0.25 (+1.51%) | 8,801 |
| 31 Jan 2012 | INR | 16.05 | 16.7 | 16.05 | 16.6 | 16.6 | +0.37 (+2.28%) | 5,502 |
| 30 Jan 2012 | INR | 16.69 | 16.85 | 16.16 | 16.23 | 16.23 | -0.57 (-3.39%) | 5,339 |
| 27 Jan 2012 | INR | 16.15 | 17.4 | 16.15 | 16.8 | 16.8 | +0.54 (+3.32%) | 20,281 |
| 25 Jan 2012 | INR | 16.5 | 16.95 | 16.26 | 16.26 | 16.26 | -0.24 (-1.45%) | 3,303 |
| 24 Jan 2012 | INR | 16.05 | 16.5 | 15.65 | 16.5 | 16.5 | +0.3 (+1.85%) | 2,460 |
| 23 Jan 2012 | INR | 16.8 | 16.8 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,538 |
| 20 Jan 2012 | INR | 17.7 | 17.7 | 16 | 16.3 | 16.3 | -0.15 (-0.91%) | 9,939 |
| 19 Jan 2012 | INR | 16.7 | 16.95 | 16.06 | 16.45 | 16.45 | -0.26 (-1.56%) | 1,320 |
| 18 Jan 2012 | INR | 17.2 | 17.25 | 16.65 | 16.71 | 16.71 | -0.42 (-2.45%) | 6,644 |
| 17 Jan 2012 | INR | 17 | 17.75 | 16.7 | 17.13 | 17.13 | +0.26 (+1.54%) | 25,152 |
| 16 Jan 2012 | INR | 17.4 | 17.4 | 16.82 | 16.87 | 16.87 | +0.02 (+0.12%) | 3,387 |
| 13 Jan 2012 | INR | 17 | 17.5 | 16.61 | 16.85 | 16.85 | -0.41 (-2.38%) | 10,173 |
| 12 Jan 2012 | INR | 16.15 | 17.35 | 16.1 | 17.26 | 17.26 | +0.12 (+0.70%) | 6,320 |
| 11 Jan 2012 | INR | 17.3 | 17.75 | 16.6 | 17.14 | 17.14 | +0.72 (+4.38%) | 24,635 |
