| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 47.3 | 49.75 | 46.65 | 47.65 | 47.65 | +0.95 (+2.03%) | 303,645 |
| 4 Apr 2012 | INR | 45.5 | 47.4 | 45 | 46.7 | 46.7 | +1.05 (+2.30%) | 128,772 |
| 3 Apr 2012 | INR | 45.75 | 46.7 | 45.5 | 45.65 | 45.65 | +0.35 (+0.77%) | 73,619 |
| 2 Apr 2012 | INR | 43.6 | 46 | 43.4 | 45.3 | 45.3 | +2.3 (+5.35%) | 169,482 |
| 30 Mar 2012 | INR | 43.5 | 43.85 | 42.7 | 43 | 43 | +0.05 (+0.12%) | 84,467 |
| 29 Mar 2012 | INR | 43.5 | 43.5 | 42.6 | 42.95 | 42.95 | +0.3 (+0.70%) | 98,800 |
| 28 Mar 2012 | INR | 43.2 | 44.25 | 42.15 | 42.65 | 42.65 | -0.45 (-1.04%) | 342,640 |
| 27 Mar 2012 | INR | 44.25 | 44.5 | 42.6 | 43.1 | 43.1 | -1.15 (-2.60%) | 381,676 |
| 26 Mar 2012 | INR | 44.5 | 44.9 | 44 | 44.25 | 44.25 | -0.35 (-0.78%) | 311,422 |
| 23 Mar 2012 | INR | 46.1 | 46.1 | 44.15 | 44.6 | 44.6 | -0.85 (-1.87%) | 170,659 |
| 22 Mar 2012 | INR | 46.75 | 47.45 | 45.05 | 45.45 | 45.45 | -1.25 (-2.68%) | 253,660 |
| 21 Mar 2012 | INR | 46 | 47 | 45.6 | 46.7 | 46.7 | +0.4 (+0.86%) | 158,903 |
| 20 Mar 2012 | INR | 47 | 47 | 45.8 | 46.3 | 46.3 | -0.35 (-0.75%) | 146,464 |
| 19 Mar 2012 | INR | 47 | 47.9 | 45.75 | 46.65 | 46.65 | -0.45 (-0.96%) | 202,008 |
| 16 Mar 2012 | INR | 48 | 49 | 46.2 | 47.1 | 47.1 | -1.4 (-2.89%) | 331,087 |
| 15 Mar 2012 | INR | 48.5 | 49.15 | 45.6 | 48.5 | 48.5 | -0.1 (-0.21%) | 642,957 |
| 14 Mar 2012 | INR | 49.2 | 49.5 | 48.25 | 48.6 | 48.6 | -0.05 (-0.10%) | 235,909 |
| 13 Mar 2012 | INR | 49 | 50.8 | 47.15 | 48.65 | 48.65 | +0.25 (+0.52%) | 1,082,157 |
| 12 Mar 2012 | INR | 49 | 49 | 46.1 | 48.4 | 48.4 | +0.2 (+0.41%) | 284,044 |
| 9 Mar 2012 | INR | 49.45 | 49.7 | 47.6 | 48.2 | 48.2 | -0.4 (-0.82%) | 139,127 |
| 7 Mar 2012 | INR | 49.6 | 49.6 | 48 | 48.6 | 48.6 | -0.95 (-1.92%) | 102,211 |
| 6 Mar 2012 | INR | 50.7 | 52.25 | 48.45 | 49.55 | 49.55 | -1.6 (-3.13%) | 195,090 |
| 5 Mar 2012 | INR | 51.8 | 51.85 | 50.6 | 51.15 | 51.15 | -0.7 (-1.35%) | 95,701 |
| 3 Mar 2012 | INR | 52 | 52.4 | 51.3 | 51.85 | 51.85 | -0.2 (-0.38%) | 0 |
| 2 Mar 2012 | INR | 53 | 53.6 | 50.6 | 52.05 | 52.05 | -0.6 (-1.14%) | 213,307 |
| 1 Mar 2012 | INR | 54 | 54.75 | 52.5 | 52.65 | 52.65 | -1.3 (-2.41%) | 98,383 |
| 29 Feb 2012 | INR | 53.85 | 55 | 53.5 | 53.95 | 53.95 | +0.95 (+1.79%) | 275,022 |
| 28 Feb 2012 | INR | 52.4 | 53.6 | 51.6 | 53 | 53 | +1.1 (+2.12%) | 224,830 |
| 27 Feb 2012 | INR | 55.25 | 55.25 | 51 | 51.9 | 51.9 | -2.85 (-5.21%) | 219,367 |
| 24 Feb 2012 | INR | 57.65 | 57.8 | 54.3 | 54.75 | 54.75 | -2.3 (-4.03%) | 373,982 |
