| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 42.8 | 43.15 | 41.55 | 41.85 | 4.185 | -1.1 (-2.56%) | 19,493 |
| 22 Feb 2012 | INR | 44.55 | 44.9 | 42.2 | 42.95 | 4.295 | -1.8 (-4.02%) | 14,000 |
| 21 Feb 2012 | INR | 44.65 | 45.25 | 44.4 | 44.75 | 4.475 | +0.15 (+0.34%) | 4,460 |
| 17 Feb 2012 | INR | 45.4 | 46.6 | 44.55 | 44.6 | 4.46 | 0.0 (0.0%) | 16,321 |
| 16 Feb 2012 | INR | 44.5 | 45.95 | 44.3 | 44.6 | 4.46 | -0.05 (-0.11%) | 17,314 |
| 15 Feb 2012 | INR | 44.9 | 45.3 | 44 | 44.65 | 4.465 | 0.0 (0.0%) | 11,920 |
| 14 Feb 2012 | INR | 44.4 | 45.6 | 44.4 | 44.65 | 4.465 | -0.05 (-0.11%) | 4,226 |
| 13 Feb 2012 | INR | 46 | 46.05 | 44.5 | 44.7 | 4.47 | -0.8 (-1.76%) | 6,656 |
| 10 Feb 2012 | INR | 46 | 47.25 | 45 | 45.5 | 4.55 | -0.7 (-1.52%) | 18,533 |
| 9 Feb 2012 | INR | 47.1 | 47.5 | 45.7 | 46.2 | 4.62 | -0.75 (-1.60%) | 25,860 |
| 8 Feb 2012 | INR | 47.05 | 48.25 | 46.55 | 46.95 | 4.695 | +1.05 (+2.29%) | 92,355 |
| 7 Feb 2012 | INR | 45.45 | 47.3 | 45.2 | 45.9 | 4.59 | +1.55 (+3.49%) | 79,623 |
| 6 Feb 2012 | INR | 45 | 46.3 | 44 | 44.35 | 4.435 | -0.3 (-0.67%) | 26,872 |
| 3 Feb 2012 | INR | 44.95 | 46.1 | 43.9 | 44.65 | 4.465 | +0.05 (+0.11%) | 25,782 |
| 2 Feb 2012 | INR | 45.65 | 47.6 | 44.5 | 44.6 | 4.46 | -1 (-2.19%) | 20,600 |
| 1 Feb 2012 | INR | 42.9 | 47.8 | 42.9 | 45.6 | 4.56 | +3.2 (+7.55%) | 148,548 |
| 31 Jan 2012 | INR | 40.55 | 42.65 | 40.55 | 42.4 | 4.24 | +0.45 (+1.07%) | 4,794 |
| 30 Jan 2012 | INR | 42.2 | 42.9 | 41.7 | 41.95 | 4.195 | -0.6 (-1.41%) | 7,029 |
| 27 Jan 2012 | INR | 43.65 | 43.85 | 42.2 | 42.55 | 4.255 | -0.55 (-1.28%) | 14,704 |
| 25 Jan 2012 | INR | 43.2 | 43.65 | 42.5 | 43.1 | 4.31 | -0.15 (-0.35%) | 5,869 |
| 24 Jan 2012 | INR | 44.5 | 44.5 | 43.05 | 43.25 | 4.325 | -0.8 (-1.82%) | 8,546 |
| 23 Jan 2012 | INR | 44.15 | 44.7 | 42.85 | 44.05 | 4.405 | +1.3 (+3.04%) | 69,200 |
| 20 Jan 2012 | INR | 42 | 44.7 | 42 | 42.75 | 4.275 | +1.05 (+2.52%) | 58,003 |
| 19 Jan 2012 | INR | 42 | 43.15 | 41.05 | 41.7 | 4.17 | +0.15 (+0.36%) | 23,525 |
| 18 Jan 2012 | INR | 42.9 | 42.9 | 41.25 | 41.55 | 4.155 | -0.95 (-2.24%) | 2,823 |
| 17 Jan 2012 | INR | 42.5 | 43.4 | 42.4 | 42.5 | 4.25 | +0.1 (+0.24%) | 5,038 |
| 16 Jan 2012 | INR | 41.65 | 43.05 | 41.65 | 42.4 | 4.24 | -0.45 (-1.05%) | 1,678 |
| 13 Jan 2012 | INR | 43.75 | 44.45 | 42.55 | 42.85 | 4.285 | +0.05 (+0.12%) | 22,366 |
| 12 Jan 2012 | INR | 41.8 | 43.9 | 41.5 | 42.8 | 4.28 | +0.65 (+1.54%) | 41,446 |
| 11 Jan 2012 | INR | 42.05 | 45.6 | 41 | 42.15 | 4.215 | +0.75 (+1.81%) | 58,848 |
