| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 33.3 | 36 | 32.1 | 34.2 | 34.2 | +0.7 (+2.09%) | 165,912 |
| 5 Mar 2012 | INR | 34.2 | 34.3 | 33.1 | 33.5 | 33.5 | -0.65 (-1.90%) | 65,192 |
| 3 Mar 2012 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 34.9 | 35.15 | 33.8 | 34.15 | 34.15 | -0.65 (-1.87%) | 24,685 |
| 1 Mar 2012 | INR | 35.5 | 35.5 | 34 | 34.8 | 34.8 | +0.1 (+0.29%) | 22,620 |
| 29 Feb 2012 | INR | 35.95 | 36 | 34.35 | 34.7 | 34.7 | -0.25 (-0.72%) | 27,578 |
| 28 Feb 2012 | INR | 34.15 | 35.15 | 33.65 | 34.95 | 34.95 | +1.45 (+4.33%) | 56,937 |
| 27 Feb 2012 | INR | 34.75 | 35 | 33.15 | 33.5 | 33.5 | -1.5 (-4.29%) | 36,408 |
| 24 Feb 2012 | INR | 35.1 | 36.1 | 34.5 | 35 | 35 | -0.1 (-0.28%) | 39,687 |
| 23 Feb 2012 | INR | 36.7 | 37 | 34 | 35.1 | 35.1 | -1.6 (-4.36%) | 83,581 |
| 22 Feb 2012 | INR | 38.45 | 39.4 | 35.2 | 36.7 | 36.7 | -1.75 (-4.55%) | 111,825 |
| 21 Feb 2012 | INR | 38.4 | 39.3 | 38 | 38.45 | 38.45 | +0.6 (+1.59%) | 77,776 |
| 17 Feb 2012 | INR | 38.15 | 41.2 | 37.5 | 37.85 | 37.85 | +0.25 (+0.66%) | 322,812 |
| 16 Feb 2012 | INR | 37.65 | 38.15 | 37.05 | 37.6 | 37.6 | +0.3 (+0.80%) | 66,859 |
| 15 Feb 2012 | INR | 37.5 | 38.25 | 36.55 | 37.3 | 37.3 | -0.1 (-0.27%) | 118,717 |
| 14 Feb 2012 | INR | 36.45 | 37.8 | 36.2 | 37.4 | 37.4 | +1 (+2.75%) | 89,449 |
| 13 Feb 2012 | INR | 36.05 | 37.45 | 36 | 36.4 | 36.4 | -0.1 (-0.27%) | 41,473 |
| 10 Feb 2012 | INR | 36 | 37.2 | 35.8 | 36.5 | 36.5 | +0.35 (+0.97%) | 142,659 |
| 9 Feb 2012 | INR | 34.9 | 36.5 | 34.4 | 36.15 | 36.15 | +1.75 (+5.09%) | 147,957 |
| 8 Feb 2012 | INR | 33.8 | 35.7 | 33.8 | 34.4 | 34.4 | +0.55 (+1.62%) | 82,250 |
| 7 Feb 2012 | INR | 35.7 | 35.7 | 33.75 | 33.85 | 33.85 | -0.55 (-1.60%) | 58,122 |
| 6 Feb 2012 | INR | 35.75 | 36.3 | 34 | 34.4 | 34.4 | -1.2 (-3.37%) | 146,224 |
| 3 Feb 2012 | INR | 34.1 | 36.85 | 34.1 | 35.6 | 35.6 | +0.65 (+1.86%) | 130,932 |
| 2 Feb 2012 | INR | 35 | 36.4 | 34.55 | 34.95 | 34.95 | -0.6 (-1.69%) | 59,102 |
| 1 Feb 2012 | INR | 34.15 | 35.9 | 34.15 | 35.55 | 35.55 | +0.6 (+1.72%) | 50,963 |
| 31 Jan 2012 | INR | 34.5 | 35.5 | 34.1 | 34.95 | 34.95 | +0.5 (+1.45%) | 38,550 |
| 30 Jan 2012 | INR | 36.9 | 36.9 | 34.2 | 34.45 | 34.45 | -1.3 (-3.64%) | 41,457 |
| 27 Jan 2012 | INR | 35.65 | 38 | 35.2 | 35.75 | 35.75 | +0.35 (+0.99%) | 189,896 |
| 25 Jan 2012 | INR | 33.25 | 36.9 | 32.75 | 35.4 | 35.4 | +2.8 (+8.59%) | 306,715 |
| 24 Jan 2012 | INR | 32.5 | 33.4 | 32.15 | 32.6 | 32.6 | -0.05 (-0.15%) | 41,563 |
