| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 32.3 | 32.3 | 31.35 | 31.55 | 31.55 | -0.95 (-2.92%) | 102,432 |
| 4 Apr 2012 | INR | 33.15 | 33.15 | 32.2 | 32.5 | 32.5 | -0.9 (-2.69%) | 163,064 |
| 3 Apr 2012 | INR | 32 | 33.9 | 31.9 | 33.4 | 33.4 | +1.85 (+5.86%) | 454,844 |
| 2 Apr 2012 | INR | 29.5 | 31.8 | 29.45 | 31.55 | 31.55 | +2.15 (+7.31%) | 310,361 |
| 30 Mar 2012 | INR | 28.8 | 29.65 | 28.6 | 29.4 | 29.4 | +0.5 (+1.73%) | 278,241 |
| 29 Mar 2012 | INR | 29.4 | 29.95 | 28.4 | 28.9 | 28.9 | -1.2 (-3.99%) | 318,903 |
| 28 Mar 2012 | INR | 30.5 | 31.55 | 30 | 30.1 | 30.1 | -1.35 (-4.29%) | 215,641 |
| 27 Mar 2012 | INR | 32.65 | 32.9 | 31.3 | 31.45 | 31.45 | -0.6 (-1.87%) | 86,859 |
| 26 Mar 2012 | INR | 32.75 | 33 | 32 | 32.05 | 32.05 | -0.65 (-1.99%) | 64,316 |
| 23 Mar 2012 | INR | 32.5 | 33.4 | 32.25 | 32.7 | 32.7 | +0.1 (+0.31%) | 109,666 |
| 22 Mar 2012 | INR | 35.35 | 35.5 | 32.4 | 32.6 | 32.6 | -2.45 (-6.99%) | 182,729 |
| 21 Mar 2012 | INR | 33.65 | 35.45 | 33 | 35.05 | 35.05 | +1.4 (+4.16%) | 109,865 |
| 20 Mar 2012 | INR | 35.05 | 35.05 | 33.4 | 33.65 | 33.65 | -1.1 (-3.17%) | 159,157 |
| 19 Mar 2012 | INR | 35 | 35.35 | 34.35 | 34.75 | 34.75 | -0.7 (-1.97%) | 75,567 |
| 16 Mar 2012 | INR | 35.75 | 36.6 | 35.05 | 35.45 | 35.45 | -0.25 (-0.70%) | 79,980 |
| 15 Mar 2012 | INR | 37.3 | 37.3 | 35.1 | 35.7 | 35.7 | -1.55 (-4.16%) | 127,183 |
| 14 Mar 2012 | INR | 38.5 | 38.65 | 37.05 | 37.25 | 37.25 | -0.75 (-1.97%) | 63,432 |
| 13 Mar 2012 | INR | 38.8 | 38.8 | 37.75 | 38 | 38 | +0.15 (+0.40%) | 147,883 |
| 12 Mar 2012 | INR | 37.5 | 38.55 | 36.5 | 37.85 | 37.85 | +1.45 (+3.98%) | 105,460 |
| 9 Mar 2012 | INR | 35.75 | 37.2 | 35.75 | 36.4 | 36.4 | +1.2 (+3.41%) | 84,701 |
| 7 Mar 2012 | INR | 35.3 | 36 | 34.65 | 35.2 | 35.2 | -0.35 (-0.98%) | 116,798 |
| 6 Mar 2012 | INR | 36.4 | 38.25 | 35.25 | 35.55 | 35.55 | -0.95 (-2.60%) | 162,211 |
| 5 Mar 2012 | INR | 38.3 | 38.3 | 36.3 | 36.5 | 36.5 | -1.8 (-4.70%) | 125,667 |
| 3 Mar 2012 | INR | 37.75 | 38.5 | 37.75 | 38.3 | 38.3 | +0.35 (+0.92%) | 0 |
| 2 Mar 2012 | INR | 38.3 | 39.6 | 37.3 | 37.95 | 37.95 | +0.15 (+0.40%) | 213,286 |
| 1 Mar 2012 | INR | 38.25 | 38.7 | 36 | 37.8 | 37.8 | -0.25 (-0.66%) | 141,769 |
| 29 Feb 2012 | INR | 42.95 | 42.95 | 37.55 | 38.05 | 38.05 | -0.55 (-1.42%) | 192,333 |
| 28 Feb 2012 | INR | 39 | 39 | 35.55 | 38.6 | 38.6 | +2.65 (+7.37%) | 322,762 |
| 27 Feb 2012 | INR | 38.2 | 38.2 | 35.5 | 35.95 | 35.95 | -2.2 (-5.77%) | 191,944 |
| 24 Feb 2012 | INR | 40.95 | 41.25 | 37.2 | 38.15 | 38.15 | -2.4 (-5.92%) | 390,480 |
