| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2012 | INR | 56.05 | 56.75 | 56.05 | 56.4 | 56.4 | +0.45 (+0.80%) | 382,854 |
| 2 Mar 2012 | INR | 57.3 | 57.85 | 55 | 55.95 | 55.95 | -0.95 (-1.67%) | 6,333,393 |
| 1 Mar 2012 | INR | 54.9 | 57.9 | 54.8 | 56.9 | 56.9 | +2.6 (+4.79%) | 12,145,625 |
| 29 Feb 2012 | INR | 56 | 57.6 | 53.5 | 54.3 | 54.3 | -0.8 (-1.45%) | 9,433,572 |
| 28 Feb 2012 | INR | 54.45 | 55.95 | 54 | 55.1 | 55.1 | +1.1 (+2.04%) | 7,213,716 |
| 27 Feb 2012 | INR | 56.4 | 57.75 | 52 | 54 | 54 | -3.15 (-5.51%) | 9,952,672 |
| 24 Feb 2012 | INR | 60.05 | 61.8 | 56.7 | 57.15 | 57.15 | -3 (-4.99%) | 10,677,710 |
| 23 Feb 2012 | INR | 61.45 | 62.45 | 58.5 | 60.15 | 60.15 | -1.2 (-1.96%) | 10,639,965 |
| 22 Feb 2012 | INR | 67.9 | 68.9 | 61 | 61.35 | 61.35 | -5.6 (-8.36%) | 8,896,014 |
| 21 Feb 2012 | INR | 67.4 | 69.2 | 65.45 | 66.95 | 66.95 | 0.0 (0.0%) | 6,817,925 |
| 17 Feb 2012 | INR | 71.9 | 71.95 | 65.05 | 66.95 | 66.95 | -3 (-4.29%) | 6,882,000 |
| 16 Feb 2012 | INR | 70.5 | 72.2 | 69.6 | 69.95 | 69.95 | -0.1 (-0.14%) | 6,065,941 |
| 15 Feb 2012 | INR | 68.9 | 70.4 | 68.1 | 70.05 | 70.05 | +2.55 (+3.78%) | 8,803,584 |
| 14 Feb 2012 | INR | 66 | 68.1 | 64.85 | 67.5 | 67.5 | +1.75 (+2.66%) | 6,203,041 |
| 13 Feb 2012 | INR | 67 | 67.5 | 65.25 | 65.75 | 65.75 | -0.75 (-1.13%) | 4,491,815 |
| 10 Feb 2012 | INR | 64 | 67.7 | 64 | 66.5 | 66.5 | +2 (+3.10%) | 11,066,494 |
| 9 Feb 2012 | INR | 61.8 | 64.7 | 61.4 | 64.5 | 64.5 | +2.35 (+3.78%) | 5,612,874 |
| 8 Feb 2012 | INR | 63 | 63.6 | 60.1 | 62.15 | 62.15 | -0.8 (-1.27%) | 6,089,469 |
| 7 Feb 2012 | INR | 64.8 | 65.45 | 62.3 | 62.95 | 62.95 | -1.85 (-2.85%) | 4,185,910 |
| 6 Feb 2012 | INR | 64.9 | 66.85 | 63.6 | 64.8 | 64.8 | +0.8 (+1.25%) | 5,465,180 |
| 3 Feb 2012 | INR | 63.25 | 65.15 | 63.25 | 64 | 64 | +0.25 (+0.39%) | 2,934,273 |
| 2 Feb 2012 | INR | 65.8 | 66 | 61.45 | 63.75 | 63.75 | -1.35 (-2.07%) | 5,854,340 |
| 1 Feb 2012 | INR | 63 | 65.4 | 60.5 | 65.1 | 65.1 | +2.95 (+4.75%) | 6,556,872 |
| 31 Jan 2012 | INR | 62.4 | 63.2 | 61.55 | 62.15 | 62.15 | +0.95 (+1.55%) | 1,820,550 |
| 30 Jan 2012 | INR | 63.5 | 64.65 | 60.65 | 61.2 | 61.2 | -1.9 (-3.01%) | 4,297,961 |
| 27 Jan 2012 | INR | 61.5 | 63.95 | 61.1 | 63.1 | 63.1 | +1.8 (+2.94%) | 5,706,557 |
| 25 Jan 2012 | INR | 57.8 | 61.9 | 57.5 | 61.3 | 61.3 | +4.05 (+7.07%) | 7,555,083 |
| 24 Jan 2012 | INR | 58.9 | 59.45 | 56.8 | 57.25 | 57.25 | -1.4 (-2.39%) | 5,132,450 |
| 23 Jan 2012 | INR | 60 | 60.9 | 58.45 | 58.65 | 58.65 | -1.05 (-1.76%) | 3,542,667 |
| 20 Jan 2012 | INR | 61.8 | 61.8 | 56.9 | 59.7 | 59.7 | -1.7 (-2.77%) | 13,789,893 |
