| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 9.11 | 9.61 | 8.95 | 8.95 | 55.9375 | -0.47 (-4.99%) | 30,600 |
| 19 Apr 2012 | INR | 10.08 | 10.08 | 9.31 | 9.42 | 58.875 | -0.32 (-3.29%) | 214,450 |
| 18 Apr 2012 | INR | 10.15 | 10.43 | 9.56 | 9.74 | 60.875 | -0.21 (-2.11%) | 22,419 |
| 17 Apr 2012 | INR | 9.89 | 10.36 | 9.76 | 9.95 | 62.1875 | -0.25 (-2.45%) | 426,710 |
| 16 Apr 2012 | INR | 10.2 | 10.49 | 10.2 | 10.2 | 63.75 | -0.53 (-4.94%) | 333,293 |
| 13 Apr 2012 | INR | 11 | 11.24 | 10.73 | 10.73 | 67.0625 | -0.56 (-4.96%) | 38,688 |
| 12 Apr 2012 | INR | 10.82 | 11.4 | 10.56 | 11.29 | 70.5625 | +0.43 (+3.96%) | 140,571 |
| 11 Apr 2012 | INR | 10.87 | 10.87 | 10 | 10.86 | 67.875 | +0.5 (+4.83%) | 472,744 |
| 10 Apr 2012 | INR | 10.36 | 10.36 | 10.36 | 10.36 | 64.75 | +0.49 (+4.96%) | 5,234 |
| 9 Apr 2012 | INR | 9.87 | 9.87 | 9.87 | 9.87 | 61.6875 | +0.47 (+5.00%) | 3,824 |
| 4 Apr 2012 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 58.75 | +0.44 (+4.91%) | 12,490 |
| 3 Apr 2012 | INR | 8.96 | 8.96 | 8.96 | 8.96 | 56 | +0.42 (+4.92%) | 4,775 |
| 2 Apr 2012 | INR | 8.52 | 8.54 | 8.52 | 8.54 | 53.375 | +0.4 (+4.91%) | 5,834 |
| 30 Mar 2012 | INR | 7.94 | 8.14 | 7.8 | 8.14 | 50.875 | +0.38 (+4.90%) | 250,041 |
| 29 Mar 2012 | INR | 7.97 | 8 | 7.5 | 7.76 | 48.5 | -0.05 (-0.64%) | 327,430 |
| 28 Mar 2012 | INR | 8.01 | 8.17 | 7.75 | 7.81 | 48.8125 | -0.33 (-4.05%) | 557,785 |
| 27 Mar 2012 | INR | 8.48 | 8.5 | 8.01 | 8.14 | 50.875 | -0.26 (-3.10%) | 619,672 |
| 26 Mar 2012 | INR | 8.05 | 8.48 | 8 | 8.4 | 52.5 | +0.12 (+1.45%) | 39,180 |
| 23 Mar 2012 | INR | 8.02 | 8.57 | 8 | 8.28 | 51.75 | -0.03 (-0.36%) | 462,470 |
| 22 Mar 2012 | INR | 8.21 | 8.92 | 8.19 | 8.31 | 51.9375 | -0.29 (-3.37%) | 171,491 |
| 21 Mar 2012 | INR | 8.02 | 8.75 | 7.99 | 8.6 | 53.75 | +0.19 (+2.26%) | 379,156 |
| 20 Mar 2012 | INR | 8.75 | 8.97 | 8.35 | 8.41 | 52.5625 | -0.32 (-3.67%) | 182,538 |
| 19 Mar 2012 | INR | 9.25 | 9.25 | 8.6 | 8.73 | 54.5625 | -0.32 (-3.54%) | 30,479 |
| 16 Mar 2012 | INR | 8.9 | 9.2 | 8.9 | 9.05 | 56.5625 | -0.2 (-2.16%) | 72,531 |
| 15 Mar 2012 | INR | 9.6 | 9.6 | 8.99 | 9.25 | 57.8125 | +0.01 (+0.11%) | 226,215 |
| 14 Mar 2012 | INR | 9.1 | 9.31 | 9.02 | 9.24 | 57.75 | -0.15 (-1.60%) | 70,460 |
| 13 Mar 2012 | INR | 9.4 | 9.4 | 8.96 | 9.39 | 58.6875 | +0.35 (+3.87%) | 36,363 |
| 12 Mar 2012 | INR | 8.93 | 9.42 | 8.93 | 9.04 | 56.5 | -0.15 (-1.63%) | 27,400 |
| 9 Mar 2012 | INR | 9 | 9.43 | 8.9 | 9.19 | 57.4375 | +0.02 (+0.22%) | 21,910 |
| 7 Mar 2012 | INR | 9.22 | 9.33 | 9.14 | 9.17 | 57.3125 | -0.38 (-3.98%) | 11,250 |
