| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2012 | INR | 17 | 17.45 | 16.6 | 16.7 | 16.7 | -0.8 (-4.57%) | 12,965 |
| 16 Apr 2012 | INR | 17 | 17.65 | 16.9 | 17.5 | 17.5 | +0.05 (+0.29%) | 8,002 |
| 13 Apr 2012 | INR | 18 | 18 | 16.8 | 17.45 | 17.45 | +0.2 (+1.16%) | 13,395 |
| 12 Apr 2012 | INR | 17.1 | 17.95 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 7,791 |
| 11 Apr 2012 | INR | 17.7 | 18.15 | 17.1 | 17.4 | 17.4 | -0.2 (-1.14%) | 6,452 |
| 10 Apr 2012 | INR | 18 | 18.2 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 8,172 |
| 9 Apr 2012 | INR | 18.45 | 18.45 | 17.5 | 17.6 | 17.6 | -0.85 (-4.61%) | 9,745 |
| 4 Apr 2012 | INR | 18.7 | 18.7 | 17.35 | 18.45 | 18.45 | +0.45 (+2.50%) | 23,827 |
| 3 Apr 2012 | INR | 17.15 | 18 | 17.15 | 18 | 18 | +0.85 (+4.96%) | 11,724 |
| 2 Apr 2012 | INR | 16.9 | 17.15 | 16.4 | 17.15 | 17.15 | +0.8 (+4.89%) | 11,495 |
| 30 Mar 2012 | INR | 16.15 | 16.35 | 16.15 | 16.35 | 16.35 | +0.75 (+4.81%) | 10,717 |
| 29 Mar 2012 | INR | 15.6 | 15.6 | 14.5 | 15.6 | 15.6 | +0.7 (+4.70%) | 9,121 |
| 28 Mar 2012 | INR | 15.05 | 15.95 | 14.9 | 14.9 | 14.9 | -1.3 (-8.02%) | 37,571 |
| 27 Mar 2012 | INR | 16 | 16.35 | 15.5 | 16.2 | 16.2 | -0.2 (-1.22%) | 20,338 |
| 26 Mar 2012 | INR | 17.25 | 17.25 | 16.1 | 16.4 | 16.4 | -0.5 (-2.96%) | 20,984 |
| 23 Mar 2012 | INR | 16.8 | 17.65 | 16.1 | 16.9 | 16.9 | +0.1 (+0.60%) | 18,128 |
| 22 Mar 2012 | INR | 16.8 | 17.75 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 9,059 |
| 21 Mar 2012 | INR | 17 | 17.85 | 16.8 | 17 | 17 | -0.9 (-5.03%) | 10,967 |
| 20 Mar 2012 | INR | 17.1 | 17.95 | 17 | 17.9 | 17.9 | +0.8 (+4.68%) | 14,214 |
| 19 Mar 2012 | INR | 17.7 | 18.5 | 17.1 | 17.1 | 17.1 | -0.95 (-5.26%) | 11,438 |
| 16 Mar 2012 | INR | 17.85 | 18.9 | 17.7 | 18.05 | 18.05 | -0.25 (-1.37%) | 12,528 |
| 15 Mar 2012 | INR | 19.2 | 19.2 | 18.2 | 18.3 | 18.3 | -0.7 (-3.68%) | 18,900 |
| 14 Mar 2012 | INR | 19.5 | 20.25 | 19 | 19 | 19 | -0.4 (-2.06%) | 23,822 |
| 13 Mar 2012 | INR | 19 | 19.4 | 19 | 19.4 | 19.4 | +0.9 (+4.86%) | 15,109 |
| 12 Mar 2012 | INR | 18 | 18.5 | 17.7 | 18.5 | 18.5 | +0.85 (+4.82%) | 14,961 |
| 9 Mar 2012 | INR | 17.05 | 17.65 | 17.05 | 17.65 | 17.65 | +0.85 (+5.06%) | 10,512 |
| 7 Mar 2012 | INR | 17.1 | 17.5 | 16.8 | 16.8 | 16.8 | -0.8 (-4.55%) | 24,718 |
| 6 Mar 2012 | INR | 17.75 | 19 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 18,346 |
| 5 Mar 2012 | INR | 19 | 19.15 | 18.25 | 18.5 | 18.5 | -0.5 (-2.63%) | 12,705 |
| 3 Mar 2012 | INR | 19 | 19.75 | 19 | 19 | 19 | -0.65 (-3.31%) | 1,166 |
