| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2012 | INR | 6.1 | 6.17 | 5.9 | 6.14 | 6.14 | +0.26 (+4.42%) | 0 |
| 2 Mar 2012 | INR | 5.85 | 5.91 | 5.65 | 5.88 | 5.88 | +0.25 (+4.44%) | 483,155 |
| 1 Mar 2012 | INR | 5.71 | 5.88 | 5.6 | 5.63 | 5.63 | -0.16 (-2.76%) | 70,942 |
| 29 Feb 2012 | INR | 5.73 | 5.97 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 63,055 |
| 28 Feb 2012 | INR | 5.65 | 5.86 | 5.65 | 5.75 | 5.75 | +0.16 (+2.86%) | 225,109 |
| 27 Feb 2012 | INR | 5.98 | 5.98 | 5.56 | 5.59 | 5.59 | -0.26 (-4.44%) | 121,945 |
| 24 Feb 2012 | INR | 6.06 | 6.06 | 5.8 | 5.85 | 5.85 | -0.08 (-1.35%) | 113,199 |
| 23 Feb 2012 | INR | 5.91 | 6.22 | 5.86 | 5.93 | 5.93 | -0.14 (-2.31%) | 91,067 |
| 22 Feb 2012 | INR | 6.41 | 6.59 | 6.03 | 6.07 | 6.07 | -0.27 (-4.26%) | 217,646 |
| 21 Feb 2012 | INR | 6.6 | 6.73 | 6.25 | 6.34 | 6.34 | -0.18 (-2.76%) | 178,768 |
| 17 Feb 2012 | INR | 6.3 | 6.57 | 6.3 | 6.52 | 6.52 | +0.26 (+4.15%) | 536,056 |
| 16 Feb 2012 | INR | 5.8 | 6.3 | 5.8 | 6.26 | 6.26 | +0.19 (+3.13%) | 218,687 |
| 15 Feb 2012 | INR | 6 | 6.1 | 5.81 | 6.07 | 6.07 | +0.1 (+1.68%) | 301,367 |
| 14 Feb 2012 | INR | 6.02 | 6.07 | 5.92 | 5.97 | 5.97 | +0.06 (+1.02%) | 105,459 |
| 13 Feb 2012 | INR | 6.08 | 6.2 | 5.9 | 5.91 | 5.91 | -0.18 (-2.96%) | 157,926 |
| 10 Feb 2012 | INR | 6.25 | 6.25 | 6 | 6.09 | 6.09 | -0.02 (-0.33%) | 177,534 |
| 9 Feb 2012 | INR | 5.73 | 6.25 | 5.71 | 6.11 | 6.11 | +0.14 (+2.35%) | 136,023 |
| 8 Feb 2012 | INR | 6 | 6.27 | 5.9 | 5.97 | 5.97 | -0.13 (-2.13%) | 163,376 |
| 7 Feb 2012 | INR | 6.49 | 6.49 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 128,654 |
| 6 Feb 2012 | INR | 6.52 | 6.85 | 6.39 | 6.42 | 6.42 | -0.3 (-4.46%) | 190,496 |
| 3 Feb 2012 | INR | 7.24 | 7.24 | 6.72 | 6.72 | 6.72 | -0.35 (-4.95%) | 163,886 |
| 2 Feb 2012 | INR | 7.4 | 7.43 | 6.92 | 7.07 | 7.07 | -0.13 (-1.81%) | 207,215 |
| 1 Feb 2012 | INR | 7 | 7.25 | 6.94 | 7.2 | 7.2 | +0.22 (+3.15%) | 248,069 |
| 31 Jan 2012 | INR | 7.05 | 7.42 | 6.81 | 6.98 | 6.98 | -0.02 (-0.29%) | 564,710 |
| 30 Jan 2012 | INR | 7.74 | 7.89 | 6.85 | 7 | 7 | -0.62 (-8.14%) | 565,630 |
| 27 Jan 2012 | INR | 7.01 | 7.84 | 6.78 | 7.62 | 7.62 | +1.08 (+16.51%) | 1,791,040 |
| 25 Jan 2012 | INR | 5.5 | 6.54 | 5.45 | 6.54 | 6.54 | +1.09 (+20.00%) | 866,715 |
| 24 Jan 2012 | INR | 5.28 | 5.6 | 5.1 | 5.45 | 5.45 | +0.11 (+2.06%) | 128,853 |
| 23 Jan 2012 | INR | 5.49 | 5.53 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 102,641 |
| 20 Jan 2012 | INR | 4.4 | 5.55 | 4.4 | 5.35 | 5.35 | -0.09 (-1.65%) | 136,680 |
