| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2012 | INR | 73.3 | 79.85 | 73.3 | 76 | 76 | -0.2 (-0.26%) | 100,850 |
| 28 Mar 2012 | INR | 73.55 | 76.4 | 65.4 | 76.2 | 76.2 | +0.65 (+0.86%) | 128,291 |
| 27 Mar 2012 | INR | 75.05 | 78.35 | 73.35 | 75.55 | 75.55 | +0.65 (+0.87%) | 319,507 |
| 26 Mar 2012 | INR | 75.2 | 79.5 | 72.45 | 74.9 | 74.9 | -2.95 (-3.79%) | 59,402 |
| 23 Mar 2012 | INR | 78.9 | 79.9 | 75.5 | 77.85 | 77.85 | +1.3 (+1.70%) | 111,458 |
| 22 Mar 2012 | INR | 79.9 | 81.5 | 72.15 | 76.55 | 76.55 | -2.45 (-3.10%) | 42,169 |
| 21 Mar 2012 | INR | 79.9 | 80.5 | 77.05 | 79 | 79 | +0.1 (+0.13%) | 57,032 |
| 20 Mar 2012 | INR | 80.2 | 81.85 | 78 | 78.9 | 78.9 | -0.35 (-0.44%) | 76,405 |
| 19 Mar 2012 | INR | 78.1 | 80.85 | 78.1 | 79.25 | 79.25 | -0.75 (-0.94%) | 135,845 |
| 16 Mar 2012 | INR | 81.5 | 81.5 | 79.1 | 80 | 80 | +0.2 (+0.25%) | 66,277 |
| 15 Mar 2012 | INR | 81.9 | 82 | 78.5 | 79.8 | 79.8 | -0.7 (-0.87%) | 86,181 |
| 14 Mar 2012 | INR | 81 | 82 | 78 | 80.5 | 80.5 | -0.25 (-0.31%) | 116,500 |
| 13 Mar 2012 | INR | 81.95 | 81.95 | 80.35 | 80.75 | 80.75 | -1.25 (-1.52%) | 110,053 |
| 12 Mar 2012 | INR | 81.5 | 83 | 80.25 | 82 | 82 | +1.7 (+2.12%) | 61,434 |
| 9 Mar 2012 | INR | 81.4 | 83.9 | 79.05 | 80.3 | 80.3 | +0.05 (+0.06%) | 135,016 |
| 7 Mar 2012 | INR | 80.5 | 81 | 79 | 80.25 | 80.25 | +0.35 (+0.44%) | 49,089 |
| 6 Mar 2012 | INR | 80 | 81.35 | 79.1 | 79.9 | 79.9 | -0.05 (-0.06%) | 63,656 |
| 5 Mar 2012 | INR | 81.5 | 82 | 79.05 | 79.95 | 79.95 | -2.15 (-2.62%) | 152,780 |
| 3 Mar 2012 | INR | 82 | 83 | 80.6 | 82.1 | 82.1 | +0.1 (+0.12%) | 0 |
| 2 Mar 2012 | INR | 78 | 83 | 78 | 82 | 82 | +1.1 (+1.36%) | 123,552 |
| 1 Mar 2012 | INR | 81 | 81.85 | 78.75 | 80.9 | 80.9 | +0.3 (+0.37%) | 82,219 |
| 29 Feb 2012 | INR | 78 | 82 | 78 | 80.6 | 80.6 | +1.2 (+1.51%) | 42,620 |
| 28 Feb 2012 | INR | 77.1 | 80 | 77.1 | 79.4 | 79.4 | +0.5 (+0.63%) | 90,273 |
| 27 Feb 2012 | INR | 73.25 | 80 | 73.25 | 78.9 | 78.9 | +0.55 (+0.70%) | 140,045 |
| 24 Feb 2012 | INR | 78.9 | 80 | 75 | 78.35 | 78.35 | +0.1 (+0.13%) | 74,595 |
| 23 Feb 2012 | INR | 78.9 | 78.9 | 76 | 78.25 | 78.25 | +1.15 (+1.49%) | 71,057 |
| 22 Feb 2012 | INR | 84.95 | 84.95 | 76.5 | 77.1 | 77.1 | -0.85 (-1.09%) | 209,232 |
| 21 Feb 2012 | INR | 76.1 | 79.8 | 75.65 | 77.95 | 77.95 | +0.8 (+1.04%) | 145,352 |
| 17 Feb 2012 | INR | 79.5 | 89.9 | 75.4 | 77.15 | 77.15 | -2.5 (-3.14%) | 67,261 |
| 16 Feb 2012 | INR | 76 | 82 | 73.15 | 79.65 | 79.65 | +7.35 (+10.17%) | 155,586 |
