| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 28.5 | 29.45 | 26.8 | 27.55 | 27.55 | -1.3 (-4.51%) | 1,735,638 |
| 22 Feb 2012 | INR | 32.95 | 33.1 | 28.3 | 28.85 | 28.85 | -3.75 (-11.50%) | 1,345,794 |
| 21 Feb 2012 | INR | 32.6 | 33.2 | 32.3 | 32.6 | 32.6 | -0.1 (-0.31%) | 848,517 |
| 17 Feb 2012 | INR | 33.25 | 34.4 | 31.65 | 32.7 | 32.7 | +0.45 (+1.40%) | 2,995,691 |
| 16 Feb 2012 | INR | 31.6 | 33.25 | 31.5 | 32.25 | 32.25 | +0.3 (+0.94%) | 1,310,002 |
| 15 Feb 2012 | INR | 32.65 | 32.9 | 30.85 | 31.95 | 31.95 | -0.05 (-0.16%) | 2,064,855 |
| 14 Feb 2012 | INR | 30 | 32.25 | 29.6 | 32 | 32 | +2.35 (+7.93%) | 1,695,978 |
| 13 Feb 2012 | INR | 30.1 | 30.35 | 29.3 | 29.65 | 29.65 | -0.3 (-1.00%) | 500,615 |
| 10 Feb 2012 | INR | 30.95 | 32.05 | 29.55 | 29.95 | 29.95 | -1 (-3.23%) | 1,660,866 |
| 9 Feb 2012 | INR | 30.75 | 31.15 | 30.15 | 30.95 | 30.95 | -0.25 (-0.80%) | 1,088,482 |
| 8 Feb 2012 | INR | 27.65 | 31.65 | 27.6 | 31.2 | 31.2 | +2.2 (+7.59%) | 4,404,669 |
| 7 Feb 2012 | INR | 30.3 | 30.7 | 28.75 | 29 | 29 | -0.95 (-3.17%) | 1,134,611 |
| 6 Feb 2012 | INR | 30.55 | 30.85 | 29.4 | 29.95 | 29.95 | +0.25 (+0.84%) | 1,190,624 |
| 3 Feb 2012 | INR | 30.05 | 30.4 | 29.55 | 29.7 | 29.7 | -0.35 (-1.16%) | 645,796 |
| 2 Feb 2012 | INR | 30.2 | 31.15 | 29.1 | 30.05 | 30.05 | -0.15 (-0.50%) | 1,115,376 |
| 1 Feb 2012 | INR | 30.95 | 30.95 | 29.1 | 30.2 | 30.2 | +0.9 (+3.07%) | 1,546,234 |
| 31 Jan 2012 | INR | 28.05 | 29.4 | 27.6 | 29.3 | 29.3 | +1.25 (+4.46%) | 870,172 |
| 30 Jan 2012 | INR | 29.15 | 29.15 | 27.9 | 28.05 | 28.05 | -1.65 (-5.56%) | 862,716 |
| 27 Jan 2012 | INR | 30.6 | 30.9 | 29.15 | 29.7 | 29.7 | -0.6 (-1.98%) | 946,057 |
| 25 Jan 2012 | INR | 30 | 30.5 | 29.4 | 30.3 | 30.3 | +1.4 (+4.84%) | 1,635,452 |
| 24 Jan 2012 | INR | 27.5 | 29.6 | 27.4 | 28.9 | 28.9 | +1.5 (+5.47%) | 1,754,361 |
| 23 Jan 2012 | INR | 27 | 28.15 | 26.55 | 27.4 | 27.4 | +0.1 (+0.37%) | 457,691 |
| 20 Jan 2012 | INR | 28 | 28.1 | 26.6 | 27.3 | 27.3 | -0.45 (-1.62%) | 859,190 |
| 19 Jan 2012 | INR | 27.55 | 28.4 | 27.4 | 27.75 | 27.75 | +0.7 (+2.59%) | 635,834 |
| 18 Jan 2012 | INR | 28 | 28.4 | 26.9 | 27.05 | 27.05 | -1.05 (-3.74%) | 706,822 |
| 17 Jan 2012 | INR | 28.75 | 29.45 | 27.95 | 28.1 | 28.1 | -0.55 (-1.92%) | 899,337 |
| 16 Jan 2012 | INR | 29.35 | 29.5 | 27.65 | 28.65 | 28.65 | -0.65 (-2.22%) | 1,008,333 |
| 13 Jan 2012 | INR | 28 | 29.7 | 27.9 | 29.3 | 29.3 | +1.65 (+5.97%) | 1,471,359 |
| 12 Jan 2012 | INR | 26 | 28.25 | 25.85 | 27.65 | 27.65 | +1.55 (+5.94%) | 1,452,146 |
| 11 Jan 2012 | INR | 25.9 | 26.4 | 25 | 26.1 | 26.1 | +0.6 (+2.35%) | 1,043,088 |
