| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2012 | INR | 40.05 | 41.2 | 39.95 | 39.95 | 199.75 | -2.05 (-4.88%) | 223,922 |
| 29 Feb 2012 | INR | 41.5 | 43.9 | 41.4 | 42 | 210 | -1.55 (-3.56%) | 218,532 |
| 28 Feb 2012 | INR | 44.05 | 44.45 | 43.15 | 43.55 | 217.75 | -1.75 (-3.86%) | 18,533 |
| 27 Feb 2012 | INR | 44.5 | 45.5 | 44.5 | 45.3 | 226.5 | -0.45 (-0.98%) | 258,815 |
| 24 Feb 2012 | INR | 45 | 47 | 42.95 | 45.75 | 228.75 | +0.55 (+1.22%) | 180,870 |
| 23 Feb 2012 | INR | 44.05 | 46 | 43.2 | 45.2 | 226 | -0.25 (-0.55%) | 169,777 |
| 22 Feb 2012 | INR | 45.5 | 45.6 | 43.35 | 45.45 | 227.25 | -0.15 (-0.33%) | 20,108 |
| 21 Feb 2012 | INR | 42.75 | 46.25 | 42.75 | 45.6 | 228 | +1.55 (+3.52%) | 212,413 |
| 17 Feb 2012 | INR | 41.8 | 45.35 | 41.75 | 44.05 | 220.25 | +0.85 (+1.97%) | 159,003 |
| 16 Feb 2012 | INR | 40.9 | 43.5 | 40.9 | 43.2 | 216 | +1.4 (+3.35%) | 186,752 |
| 15 Feb 2012 | INR | 39.5 | 42.5 | 39.5 | 41.8 | 209 | +0.9 (+2.20%) | 130,161 |
| 14 Feb 2012 | INR | 41 | 41.4 | 38.25 | 40.9 | 204.5 | +1 (+2.51%) | 37,350 |
| 13 Feb 2012 | INR | 40 | 40 | 38 | 39.9 | 199.5 | +0.05 (+0.13%) | 33,887 |
| 10 Feb 2012 | INR | 39.65 | 40.05 | 36.3 | 39.85 | 199.25 | +1.7 (+4.46%) | 111,147 |
| 9 Feb 2012 | INR | 36.5 | 38.15 | 35.75 | 38.15 | 190.75 | +1.8 (+4.95%) | 103,706 |
| 8 Feb 2012 | INR | 35 | 36.5 | 33.7 | 36.35 | 181.75 | +1.55 (+4.45%) | 85,892 |
| 7 Feb 2012 | INR | 33.9 | 35 | 32 | 34.8 | 174 | +1.45 (+4.35%) | 89,827 |
| 6 Feb 2012 | INR | 32.05 | 33.65 | 31.5 | 33.35 | 166.75 | +1.3 (+4.06%) | 132,390 |
| 3 Feb 2012 | INR | 30 | 32.05 | 30 | 32.05 | 160.25 | +1.5 (+4.91%) | 117,440 |
| 2 Feb 2012 | INR | 31 | 31 | 28.45 | 30.55 | 152.75 | +0.85 (+2.86%) | 43,400 |
| 1 Feb 2012 | INR | 29.45 | 29.85 | 28.8 | 29.7 | 148.5 | +1.25 (+4.39%) | 46,905 |
| 31 Jan 2012 | INR | 27 | 28.5 | 26.2 | 28.45 | 142.25 | +1 (+3.64%) | 21,800 |
| 30 Jan 2012 | INR | 27.7 | 28.5 | 27.1 | 27.45 | 137.25 | +0.05 (+0.18%) | 15,547 |
| 27 Jan 2012 | INR | 27.5 | 27.75 | 25.2 | 27.4 | 137 | +0.95 (+3.59%) | 33,846 |
| 25 Jan 2012 | INR | 25.5 | 26.45 | 24.5 | 26.45 | 132.25 | +1.25 (+4.96%) | 28,112 |
| 24 Jan 2012 | INR | 22.9 | 25.2 | 22.9 | 25.2 | 126 | +1.2 (+5%) | 33,243 |
| 23 Jan 2012 | INR | 22.9 | 24 | 22.5 | 24 | 120 | +1.1 (+4.80%) | 30,344 |
| 20 Jan 2012 | INR | 23.25 | 23.25 | 21.8 | 22.9 | 114.5 | +0.75 (+3.39%) | 11,515 |
| 19 Jan 2012 | INR | 21.55 | 22.7 | 20.9 | 22.15 | 110.75 | +0.2 (+0.91%) | 44,706 |
| 18 Jan 2012 | INR | 22.35 | 23.65 | 21.85 | 21.95 | 109.75 | -1 (-4.36%) | 13,030 |
