| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2012 | INR | 37.95 | 38.15 | 35.65 | 35.95 | 35.95 | -1.5 (-4.01%) | 13,519 |
| 21 Feb 2012 | INR | 37.95 | 38.75 | 36.5 | 37.45 | 37.45 | +1.4 (+3.88%) | 28,765 |
| 17 Feb 2012 | INR | 38 | 38.45 | 35.65 | 36.05 | 36.05 | -1.35 (-3.61%) | 17,095 |
| 16 Feb 2012 | INR | 38.5 | 38.8 | 36.1 | 37.4 | 37.4 | -0.8 (-2.09%) | 16,413 |
| 15 Feb 2012 | INR | 39.15 | 39.9 | 37.15 | 38.2 | 38.2 | -0.85 (-2.18%) | 66,443 |
| 14 Feb 2012 | INR | 35.1 | 39.95 | 34.05 | 39.05 | 39.05 | +5.75 (+17.27%) | 352,309 |
| 13 Feb 2012 | INR | 34.4 | 34.45 | 33.1 | 33.3 | 33.3 | -0.55 (-1.62%) | 11,691 |
| 10 Feb 2012 | INR | 33.05 | 34.7 | 32.95 | 33.85 | 33.85 | +0.75 (+2.27%) | 41,296 |
| 9 Feb 2012 | INR | 32.2 | 33.9 | 31.6 | 33.1 | 33.1 | +1.15 (+3.60%) | 33,110 |
| 8 Feb 2012 | INR | 32.95 | 32.95 | 31.8 | 31.95 | 31.95 | +0.25 (+0.79%) | 11,394 |
| 7 Feb 2012 | INR | 33 | 33 | 31.05 | 31.7 | 31.7 | -0.65 (-2.01%) | 5,031 |
| 6 Feb 2012 | INR | 32.95 | 33.6 | 32.1 | 32.35 | 32.35 | +0.45 (+1.41%) | 26,227 |
| 3 Feb 2012 | INR | 32.75 | 32.75 | 31.25 | 31.9 | 31.9 | -0.15 (-0.47%) | 8,449 |
| 2 Feb 2012 | INR | 32.95 | 33.45 | 31.85 | 32.05 | 32.05 | -0.5 (-1.54%) | 11,990 |
| 1 Feb 2012 | INR | 32.5 | 32.95 | 31.85 | 32.55 | 32.55 | +0.85 (+2.68%) | 19,836 |
| 31 Jan 2012 | INR | 31.9 | 31.9 | 31 | 31.7 | 31.7 | +0.45 (+1.44%) | 5,886 |
| 30 Jan 2012 | INR | 31.55 | 32.5 | 31.2 | 31.25 | 31.25 | -0.3 (-0.95%) | 15,941 |
| 27 Jan 2012 | INR | 31.5 | 32.5 | 31.35 | 31.55 | 31.55 | +0.75 (+2.44%) | 18,368 |
| 25 Jan 2012 | INR | 31.5 | 31.65 | 30.25 | 30.8 | 30.8 | -0.3 (-0.96%) | 5,555 |
| 24 Jan 2012 | INR | 31.85 | 31.85 | 30.8 | 31.1 | 31.1 | 0.0 (0.0%) | 3,750 |
| 23 Jan 2012 | INR | 32.85 | 32.85 | 30.75 | 31.1 | 31.1 | -0.6 (-1.89%) | 3,462 |
| 20 Jan 2012 | INR | 32.55 | 32.55 | 31.4 | 31.7 | 31.7 | -0.3 (-0.94%) | 9,543 |
| 19 Jan 2012 | INR | 31.7 | 32.65 | 31.3 | 32 | 32 | +0.7 (+2.24%) | 17,041 |
| 18 Jan 2012 | INR | 32.9 | 33.9 | 30.7 | 31.3 | 31.3 | 0.0 (0.0%) | 75,683 |
| 17 Jan 2012 | INR | 31.85 | 31.85 | 30.5 | 31.3 | 31.3 | +0.5 (+1.62%) | 21,408 |
| 16 Jan 2012 | INR | 30.5 | 31.35 | 30.45 | 30.8 | 30.8 | -0.1 (-0.32%) | 6,262 |
| 13 Jan 2012 | INR | 31.25 | 31.7 | 30.5 | 30.9 | 30.9 | +0.65 (+2.15%) | 24,817 |
| 12 Jan 2012 | INR | 30 | 30.8 | 30 | 30.25 | 30.25 | +0.65 (+2.20%) | 12,979 |
| 11 Jan 2012 | INR | 30.7 | 30.7 | 29.25 | 29.6 | 29.6 | -0.9 (-2.95%) | 23,263 |
| 10 Jan 2012 | INR | 30.7 | 32 | 30.15 | 30.5 | 30.5 | +1.1 (+3.74%) | 43,593 |
