| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2012 | INR | 36.5 | 37.5 | 36.35 | 36.75 | 36.75 | +0.45 (+1.24%) | 36,603 |
| 2 Apr 2012 | INR | 35.5 | 36.55 | 35.45 | 36.3 | 36.3 | +1 (+2.83%) | 35,962 |
| 30 Mar 2012 | INR | 34.5 | 36 | 34.1 | 35.3 | 35.3 | +1.3 (+3.82%) | 31,229 |
| 29 Mar 2012 | INR | 29.1 | 34.5 | 29.1 | 34 | 34 | +0.05 (+0.15%) | 27,673 |
| 28 Mar 2012 | INR | 35 | 35.2 | 33.6 | 33.95 | 33.95 | -1.15 (-3.28%) | 35,899 |
| 27 Mar 2012 | INR | 36.25 | 37.2 | 34.95 | 35.1 | 35.1 | -1.1 (-3.04%) | 67,677 |
| 26 Mar 2012 | INR | 37.8 | 37.8 | 36.1 | 36.2 | 36.2 | -0.7 (-1.90%) | 21,081 |
| 23 Mar 2012 | INR | 36.25 | 37.2 | 36.25 | 36.9 | 36.9 | +0.2 (+0.54%) | 37,251 |
| 22 Mar 2012 | INR | 37.05 | 38.3 | 36.6 | 36.7 | 36.7 | -0.35 (-0.94%) | 44,976 |
| 21 Mar 2012 | INR | 37 | 37.7 | 36.4 | 37.05 | 37.05 | +0.65 (+1.79%) | 49,740 |
| 20 Mar 2012 | INR | 37 | 37.75 | 36.25 | 36.4 | 36.4 | -0.4 (-1.09%) | 38,395 |
| 19 Mar 2012 | INR | 38 | 38.25 | 36.5 | 36.8 | 36.8 | -0.65 (-1.74%) | 64,037 |
| 16 Mar 2012 | INR | 38.15 | 39.65 | 37.15 | 37.45 | 37.45 | -0.9 (-2.35%) | 66,034 |
| 15 Mar 2012 | INR | 39.15 | 39.9 | 38.05 | 38.35 | 38.35 | -1.25 (-3.16%) | 48,730 |
| 14 Mar 2012 | INR | 39.7 | 40.6 | 39 | 39.6 | 39.6 | +1 (+2.59%) | 216,260 |
| 13 Mar 2012 | INR | 39.1 | 39.75 | 38.4 | 38.6 | 38.6 | +0.05 (+0.13%) | 42,394 |
| 12 Mar 2012 | INR | 38.5 | 39.65 | 38 | 38.55 | 38.55 | +0.85 (+2.25%) | 62,883 |
| 9 Mar 2012 | INR | 37.75 | 38.3 | 36 | 37.7 | 37.7 | +0.75 (+2.03%) | 46,241 |
| 7 Mar 2012 | INR | 37.2 | 37.75 | 36.6 | 36.95 | 36.95 | -0.15 (-0.40%) | 33,059 |
| 6 Mar 2012 | INR | 38 | 39.25 | 36.85 | 37.1 | 37.1 | -1 (-2.62%) | 81,069 |
| 5 Mar 2012 | INR | 40 | 40 | 37.75 | 38.1 | 38.1 | -1.8 (-4.51%) | 57,768 |
| 3 Mar 2012 | INR | 40.1 | 40.3 | 39.55 | 39.9 | 39.9 | +0.1 (+0.25%) | 0 |
| 2 Mar 2012 | INR | 40.4 | 41.25 | 39.55 | 39.8 | 39.8 | +0.1 (+0.25%) | 67,051 |
| 1 Mar 2012 | INR | 39.05 | 40.5 | 38.6 | 39.7 | 39.7 | +0.1 (+0.25%) | 83,904 |
| 29 Feb 2012 | INR | 39.5 | 40.7 | 38.5 | 39.6 | 39.6 | +0.7 (+1.80%) | 132,911 |
| 28 Feb 2012 | INR | 38.25 | 39.65 | 37.45 | 38.9 | 38.9 | +1.6 (+4.29%) | 78,768 |
| 27 Feb 2012 | INR | 40.1 | 40.1 | 36.75 | 37.3 | 37.3 | -2.7 (-6.75%) | 79,132 |
| 24 Feb 2012 | INR | 42.25 | 42.4 | 39.75 | 40 | 40 | -1.65 (-3.96%) | 65,179 |
| 23 Feb 2012 | INR | 42.2 | 42.85 | 40.4 | 41.65 | 41.65 | -0.5 (-1.19%) | 69,911 |
| 22 Feb 2012 | INR | 45.75 | 46.3 | 40.5 | 42.15 | 42.15 | -3.35 (-7.36%) | 107,486 |
