| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 52.2 | 52.8 | 50.6 | 51.7 | 34.4667 | -0.85 (-1.62%) | 4,602 |
| 22 Feb 2012 | INR | 53.25 | 56.3 | 52 | 52.55 | 35.0333 | -0.7 (-1.31%) | 44,313 |
| 21 Feb 2012 | INR | 52.7 | 54.35 | 51.55 | 53.25 | 35.5 | +1.95 (+3.80%) | 13,922 |
| 17 Feb 2012 | INR | 52.5 | 52.75 | 51.15 | 51.3 | 34.2 | -0.25 (-0.48%) | 19,325 |
| 16 Feb 2012 | INR | 52 | 52.35 | 51.1 | 51.55 | 34.3667 | +0.25 (+0.49%) | 21,988 |
| 15 Feb 2012 | INR | 52.45 | 53.3 | 51.05 | 51.3 | 34.2 | -0.35 (-0.68%) | 16,293 |
| 14 Feb 2012 | INR | 52.45 | 53 | 51.15 | 51.65 | 34.4333 | -0.85 (-1.62%) | 7,068 |
| 13 Feb 2012 | INR | 53.2 | 54.25 | 52.3 | 52.5 | 35 | -0.85 (-1.59%) | 8,145 |
| 10 Feb 2012 | INR | 54.1 | 55.9 | 53.25 | 53.35 | 35.5667 | -1.3 (-2.38%) | 12,290 |
| 9 Feb 2012 | INR | 54 | 55 | 53.25 | 54.65 | 36.4333 | -0.25 (-0.46%) | 11,594 |
| 8 Feb 2012 | INR | 58 | 58.85 | 54.3 | 54.9 | 36.6 | -5.35 (-8.88%) | 51,492 |
| 7 Feb 2012 | INR | 59.55 | 63.5 | 58.75 | 60.25 | 40.1667 | +1 (+1.69%) | 91,469 |
| 6 Feb 2012 | INR | 59.2 | 60.2 | 58.1 | 59.25 | 39.5 | +1.2 (+2.07%) | 37,222 |
| 3 Feb 2012 | INR | 59 | 59.15 | 57.85 | 58.05 | 38.7 | +0.2 (+0.35%) | 12,482 |
| 2 Feb 2012 | INR | 56.45 | 59.6 | 55.75 | 57.85 | 38.5667 | +2.45 (+4.42%) | 62,007 |
| 1 Feb 2012 | INR | 54.65 | 55.7 | 54.5 | 55.4 | 36.9333 | +0.45 (+0.82%) | 1,008 |
| 31 Jan 2012 | INR | 55 | 55.25 | 54.35 | 54.95 | 36.6333 | +0.15 (+0.27%) | 2,269 |
| 30 Jan 2012 | INR | 55.55 | 56.45 | 54.2 | 54.8 | 36.5333 | -0.9 (-1.62%) | 5,414 |
| 27 Jan 2012 | INR | 55.7 | 56.6 | 55.3 | 55.7 | 37.1333 | +1 (+1.83%) | 7,295 |
| 25 Jan 2012 | INR | 54.35 | 55.85 | 54.3 | 54.7 | 36.4667 | +0.25 (+0.46%) | 5,541 |
| 24 Jan 2012 | INR | 54.05 | 54.95 | 54.05 | 54.45 | 36.3 | +0.35 (+0.65%) | 2,169 |
| 23 Jan 2012 | INR | 54 | 54.75 | 54 | 54.1 | 36.0667 | +0.3 (+0.56%) | 1,324 |
| 20 Jan 2012 | INR | 55.55 | 55.55 | 53.5 | 53.8 | 35.8667 | -0.65 (-1.19%) | 4,311 |
| 19 Jan 2012 | INR | 52.05 | 56.3 | 52.05 | 54.45 | 36.3 | +0.5 (+0.93%) | 7,975 |
| 18 Jan 2012 | INR | 55.8 | 55.8 | 53.5 | 53.95 | 35.9667 | -0.65 (-1.19%) | 2,641 |
| 17 Jan 2012 | INR | 54.35 | 56.3 | 54.3 | 54.6 | 36.4 | +0.35 (+0.65%) | 1,953 |
| 16 Jan 2012 | INR | 56 | 56.35 | 53.7 | 54.25 | 36.1667 | -1.35 (-2.43%) | 2,606 |
| 13 Jan 2012 | INR | 56.15 | 57 | 55.25 | 55.6 | 37.0667 | -0.05 (-0.09%) | 12,608 |
| 12 Jan 2012 | INR | 55.6 | 56.55 | 54.65 | 55.65 | 37.1 | -0.25 (-0.45%) | 5,333 |
| 11 Jan 2012 | INR | 57 | 58.2 | 55.1 | 55.9 | 37.2667 | +0.55 (+0.99%) | 32,796 |
