| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 30.35 | 30.35 | 28.7 | 29 | 29 | -1.25 (-4.13%) | 618,423 |
| 4 Apr 2012 | INR | 31.2 | 31.2 | 29.85 | 30.25 | 30.25 | -0.95 (-3.04%) | 427,984 |
| 3 Apr 2012 | INR | 31.5 | 31.75 | 30.8 | 31.2 | 31.2 | -0.05 (-0.16%) | 391,975 |
| 2 Apr 2012 | INR | 31.1 | 31.9 | 31 | 31.25 | 31.25 | +0.25 (+0.81%) | 441,469 |
| 30 Mar 2012 | INR | 30.6 | 31.2 | 30.3 | 31 | 31 | +0.45 (+1.47%) | 979,382 |
| 29 Mar 2012 | INR | 30.75 | 31.1 | 30.05 | 30.55 | 30.55 | -0.2 (-0.65%) | 1,695,998 |
| 28 Mar 2012 | INR | 30.8 | 31.45 | 30.15 | 30.75 | 30.75 | -0.15 (-0.49%) | 3,155,785 |
| 27 Mar 2012 | INR | 30.3 | 31.1 | 29.75 | 30.9 | 30.9 | +1.4 (+4.75%) | 1,265,551 |
| 26 Mar 2012 | INR | 29.55 | 30.2 | 28.9 | 29.5 | 29.5 | +0.15 (+0.51%) | 1,504,320 |
| 23 Mar 2012 | INR | 29 | 29.7 | 28.55 | 29.35 | 29.35 | +0.15 (+0.51%) | 818,116 |
| 22 Mar 2012 | INR | 31 | 31.45 | 28.85 | 29.2 | 29.2 | -1.75 (-5.65%) | 1,246,995 |
| 21 Mar 2012 | INR | 30.2 | 31.1 | 30.05 | 30.95 | 30.95 | +0.65 (+2.15%) | 805,192 |
| 20 Mar 2012 | INR | 29.85 | 30.75 | 29.35 | 30.3 | 30.3 | +0.65 (+2.19%) | 903,889 |
| 19 Mar 2012 | INR | 29.85 | 30.5 | 28.85 | 29.65 | 29.65 | -0.05 (-0.17%) | 1,079,331 |
| 16 Mar 2012 | INR | 31.15 | 32.2 | 29.2 | 29.7 | 29.7 | -1.1 (-3.57%) | 2,306,921 |
| 15 Mar 2012 | INR | 33 | 33 | 30.4 | 30.8 | 30.8 | -2.05 (-6.24%) | 2,064,473 |
| 14 Mar 2012 | INR | 33.5 | 34 | 31.9 | 32.85 | 32.85 | -0.1 (-0.30%) | 3,480,160 |
| 13 Mar 2012 | INR | 29.8 | 33.6 | 29.75 | 32.95 | 32.95 | +3.5 (+11.88%) | 3,776,953 |
| 12 Mar 2012 | INR | 28.5 | 29.5 | 28.15 | 29.45 | 29.45 | +1.3 (+4.62%) | 757,631 |
| 9 Mar 2012 | INR | 27.15 | 28.6 | 27.15 | 28.15 | 28.15 | +1.3 (+4.84%) | 870,054 |
| 7 Mar 2012 | INR | 26.9 | 27.1 | 26.05 | 26.85 | 26.85 | +0.05 (+0.19%) | 689,395 |
| 6 Mar 2012 | INR | 27.55 | 28.6 | 26.55 | 26.8 | 26.8 | -1 (-3.60%) | 945,924 |
| 5 Mar 2012 | INR | 28.95 | 28.95 | 27.5 | 27.8 | 27.8 | -0.95 (-3.30%) | 685,016 |
| 3 Mar 2012 | INR | 29.1 | 29.1 | 28.4 | 28.75 | 28.75 | +0.1 (+0.35%) | 0 |
| 2 Mar 2012 | INR | 29 | 29.7 | 28.4 | 28.65 | 28.65 | +0.3 (+1.06%) | 2,645,745 |
| 1 Mar 2012 | INR | 28.8 | 29.2 | 27.8 | 28.35 | 28.35 | -0.2 (-0.70%) | 961,101 |
| 29 Feb 2012 | INR | 28.25 | 29.05 | 27.6 | 28.55 | 28.55 | +0.8 (+2.88%) | 1,717,028 |
| 28 Feb 2012 | INR | 27 | 28.1 | 26.15 | 27.75 | 27.75 | +1.85 (+7.14%) | 1,438,038 |
| 27 Feb 2012 | INR | 27.65 | 27.75 | 25.65 | 25.9 | 25.9 | -1.45 (-5.30%) | 1,089,124 |
| 24 Feb 2012 | INR | 27.7 | 28.3 | 27 | 27.35 | 27.35 | -0.2 (-0.73%) | 1,384,991 |
