| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2012 | INR | 22.85 | 23.05 | 22.65 | 22.95 | 22.95 | +0.15 (+0.66%) | 115,425 |
| 13 Apr 2012 | INR | 23.65 | 23.85 | 22.65 | 22.8 | 22.8 | -0.7 (-2.98%) | 186,306 |
| 12 Apr 2012 | INR | 23.2 | 23.6 | 22.55 | 23.5 | 23.5 | +0.3 (+1.29%) | 124,758 |
| 11 Apr 2012 | INR | 22.9 | 23.75 | 22.75 | 23.2 | 23.2 | 0.0 (0.0%) | 169,863 |
| 10 Apr 2012 | INR | 23.4 | 23.4 | 22.7 | 23.2 | 23.2 | +0.05 (+0.22%) | 161,359 |
| 9 Apr 2012 | INR | 23.5 | 23.75 | 23.1 | 23.15 | 23.15 | -0.75 (-3.14%) | 103,676 |
| 4 Apr 2012 | INR | 23.55 | 24.2 | 23.55 | 23.9 | 23.9 | -0.15 (-0.62%) | 190,235 |
| 3 Apr 2012 | INR | 23.85 | 24.85 | 23.5 | 24.05 | 24.05 | +0.35 (+1.48%) | 498,106 |
| 2 Apr 2012 | INR | 23 | 23.9 | 22.65 | 23.7 | 23.7 | +1.2 (+5.33%) | 361,644 |
| 30 Mar 2012 | INR | 21.7 | 22.8 | 21.5 | 22.5 | 22.5 | +1 (+4.65%) | 584,720 |
| 29 Mar 2012 | INR | 21.35 | 21.7 | 20.6 | 21.5 | 21.5 | 0.0 (0.0%) | 238,882 |
| 28 Mar 2012 | INR | 22.1 | 22.4 | 21.15 | 21.5 | 21.5 | -0.7 (-3.15%) | 429,745 |
| 27 Mar 2012 | INR | 23 | 23.2 | 22.1 | 22.2 | 22.2 | -0.4 (-1.77%) | 235,369 |
| 26 Mar 2012 | INR | 23.15 | 23.5 | 22.5 | 22.6 | 22.6 | -0.5 (-2.16%) | 197,393 |
| 23 Mar 2012 | INR | 23.4 | 23.8 | 22.8 | 23.1 | 23.1 | -0.15 (-0.65%) | 407,976 |
| 22 Mar 2012 | INR | 25.2 | 25.25 | 22.9 | 23.25 | 23.25 | -1.9 (-7.55%) | 567,974 |
| 21 Mar 2012 | INR | 25 | 25.2 | 24.65 | 25.15 | 25.15 | +0.25 (+1.00%) | 292,034 |
| 20 Mar 2012 | INR | 24.65 | 25.25 | 24.25 | 24.9 | 24.9 | +0.3 (+1.22%) | 382,024 |
| 19 Mar 2012 | INR | 24.95 | 25.35 | 24.5 | 24.6 | 24.6 | -0.5 (-1.99%) | 265,754 |
| 16 Mar 2012 | INR | 26 | 26.25 | 24.8 | 25.1 | 25.1 | -0.9 (-3.46%) | 408,315 |
| 15 Mar 2012 | INR | 26.55 | 26.7 | 25.9 | 26 | 26 | -0.65 (-2.44%) | 219,116 |
| 14 Mar 2012 | INR | 27.45 | 27.45 | 26.5 | 26.65 | 26.65 | -0.5 (-1.84%) | 339,574 |
| 13 Mar 2012 | INR | 25.75 | 27.55 | 25.75 | 27.15 | 27.15 | +1.5 (+5.85%) | 1,004,489 |
| 12 Mar 2012 | INR | 26.25 | 26.25 | 25.45 | 25.65 | 25.65 | -0.15 (-0.58%) | 266,824 |
| 9 Mar 2012 | INR | 25.9 | 26.15 | 25.65 | 25.8 | 25.8 | +0.25 (+0.98%) | 301,267 |
| 7 Mar 2012 | INR | 25 | 26 | 24.7 | 25.55 | 25.55 | +0.3 (+1.19%) | 413,010 |
| 6 Mar 2012 | INR | 26 | 26.75 | 25.2 | 25.25 | 25.25 | -1 (-3.81%) | 542,662 |
| 5 Mar 2012 | INR | 27 | 27 | 26.1 | 26.25 | 26.25 | -0.65 (-2.42%) | 274,798 |
| 3 Mar 2012 | INR | 27 | 27.2 | 26.8 | 26.9 | 26.9 | -0.2 (-0.74%) | 81,960 |
| 2 Mar 2012 | INR | 27.4 | 27.85 | 26.5 | 27.1 | 27.1 | +0.2 (+0.74%) | 816,594 |
