| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 39.9 | 40.6 | 38.15 | 39.65 | 39.65 | +0.3 (+0.76%) | 11,228 |
| 19 Apr 2012 | INR | 39 | 39.45 | 38.15 | 39.35 | 39.35 | +1.15 (+3.01%) | 10,517 |
| 18 Apr 2012 | INR | 39.3 | 39.3 | 38 | 38.2 | 38.2 | +0.15 (+0.39%) | 1,482 |
| 17 Apr 2012 | INR | 40.65 | 40.65 | 37.6 | 38.05 | 38.05 | -1.65 (-4.16%) | 14,633 |
| 16 Apr 2012 | INR | 39 | 39.9 | 36.8 | 39.7 | 39.7 | +1.8 (+4.75%) | 22,945 |
| 13 Apr 2012 | INR | 38.9 | 38.9 | 36.1 | 37.9 | 37.9 | +0.05 (+0.13%) | 5,110 |
| 12 Apr 2012 | INR | 39.65 | 39.65 | 37.8 | 37.85 | 37.85 | -0.85 (-2.20%) | 667 |
| 11 Apr 2012 | INR | 39.5 | 39.5 | 37.8 | 38.7 | 38.7 | +0.35 (+0.91%) | 472 |
| 10 Apr 2012 | INR | 39 | 39.8 | 37.7 | 38.35 | 38.35 | -0.25 (-0.65%) | 2,217 |
| 9 Apr 2012 | INR | 39.45 | 39.45 | 38.2 | 38.6 | 38.6 | +0.6 (+1.58%) | 3,005 |
| 4 Apr 2012 | INR | 39.5 | 39.5 | 37.3 | 38 | 38 | -0.1 (-0.26%) | 4,443 |
| 3 Apr 2012 | INR | 39.9 | 39.9 | 37.5 | 38.1 | 38.1 | -0.15 (-0.39%) | 3,620 |
| 2 Apr 2012 | INR | 38.9 | 38.9 | 37.25 | 38.25 | 38.25 | +1.35 (+3.66%) | 6,895 |
| 30 Mar 2012 | INR | 38.75 | 38.75 | 36.7 | 36.9 | 36.9 | +0.15 (+0.41%) | 3,912 |
| 29 Mar 2012 | INR | 38.7 | 38.7 | 36.5 | 36.75 | 36.75 | -0.35 (-0.94%) | 12,363 |
| 28 Mar 2012 | INR | 38.1 | 38.1 | 36.55 | 37.1 | 37.1 | +0.15 (+0.41%) | 2,318 |
| 27 Mar 2012 | INR | 38.7 | 38.7 | 35.2 | 36.95 | 36.95 | +0.15 (+0.41%) | 2,440 |
| 26 Mar 2012 | INR | 38.7 | 38.7 | 36.3 | 36.8 | 36.8 | -0.55 (-1.47%) | 520 |
| 23 Mar 2012 | INR | 36.5 | 39.4 | 36.5 | 37.35 | 37.35 | -0.35 (-0.93%) | 3,582 |
| 22 Mar 2012 | INR | 39.3 | 39.3 | 37.05 | 37.7 | 37.7 | -1.1 (-2.84%) | 6,600 |
| 21 Mar 2012 | INR | 39.7 | 39.7 | 38 | 38.8 | 38.8 | +0.35 (+0.91%) | 3,541 |
| 20 Mar 2012 | INR | 38.95 | 39.15 | 38.05 | 38.45 | 38.45 | +0.1 (+0.26%) | 863 |
| 19 Mar 2012 | INR | 39 | 40 | 38.35 | 38.35 | 38.35 | +0.2 (+0.52%) | 8,057 |
| 16 Mar 2012 | INR | 39.25 | 39.25 | 37.75 | 38.15 | 38.15 | +0.15 (+0.39%) | 3,023 |
| 15 Mar 2012 | INR | 39.4 | 39.4 | 37.95 | 38 | 38 | -0.4 (-1.04%) | 3,571 |
| 14 Mar 2012 | INR | 38.8 | 38.9 | 38 | 38.4 | 38.4 | +0.35 (+0.92%) | 12,555 |
| 13 Mar 2012 | INR | 39 | 39 | 38 | 38.05 | 38.05 | +0.05 (+0.13%) | 5,004 |
| 12 Mar 2012 | INR | 38.35 | 39.75 | 37.7 | 38 | 38 | -0.35 (-0.91%) | 5,203 |
| 9 Mar 2012 | INR | 39.65 | 39.65 | 37.5 | 38.35 | 38.35 | +0.95 (+2.54%) | 1,133 |
| 7 Mar 2012 | INR | 37.5 | 38.8 | 37.4 | 37.4 | 37.4 | -0.55 (-1.45%) | 2,401 |
