| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2012 | INR | 56.9 | 57.3 | 56.2 | 56.7 | 56.7 | -0.05 (-0.09%) | 58,461 |
| 3 Mar 2012 | INR | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 55.95 | 57.1 | 55 | 56.75 | 56.75 | +1.55 (+2.81%) | 460,855 |
| 1 Mar 2012 | INR | 55.5 | 55.5 | 54.15 | 55.2 | 55.2 | +0.45 (+0.82%) | 708,634 |
| 29 Feb 2012 | INR | 55.85 | 55.85 | 54 | 54.75 | 54.75 | -0.25 (-0.45%) | 478,572 |
| 28 Feb 2012 | INR | 56.4 | 56.4 | 54.8 | 55 | 55 | -0.4 (-0.72%) | 283,422 |
| 27 Feb 2012 | INR | 57 | 57.45 | 55.15 | 55.4 | 55.4 | -0.9 (-1.60%) | 99,915 |
| 24 Feb 2012 | INR | 58 | 58.5 | 56.05 | 56.3 | 56.3 | -1.2 (-2.09%) | 1,132,953 |
| 23 Feb 2012 | INR | 58.5 | 58.5 | 57 | 57.5 | 57.5 | -0.2 (-0.35%) | 895,938 |
| 22 Feb 2012 | INR | 58 | 59.8 | 57.15 | 57.7 | 57.7 | -0.25 (-0.43%) | 1,113,964 |
| 21 Feb 2012 | INR | 57.75 | 58.9 | 57.7 | 57.95 | 57.95 | +0.4 (+0.70%) | 148,107 |
| 17 Feb 2012 | INR | 58.85 | 59.9 | 57.3 | 57.55 | 57.55 | -0.5 (-0.86%) | 187,430 |
| 16 Feb 2012 | INR | 58.35 | 59.5 | 56.6 | 58.05 | 58.05 | -0.15 (-0.26%) | 1,648,967 |
| 15 Feb 2012 | INR | 59.35 | 60.2 | 57.5 | 58.2 | 58.2 | -0.25 (-0.43%) | 194,509 |
| 14 Feb 2012 | INR | 60.45 | 60.85 | 58.25 | 58.45 | 58.45 | -1.65 (-2.75%) | 207,744 |
| 13 Feb 2012 | INR | 57.85 | 61 | 57.8 | 60.1 | 60.1 | +1.75 (+3.00%) | 75,822 |
| 10 Feb 2012 | INR | 58.5 | 58.85 | 57.6 | 58.35 | 58.35 | 0.0 (0.0%) | 62,262 |
| 9 Feb 2012 | INR | 58.7 | 60.45 | 57.5 | 58.35 | 58.35 | +0.3 (+0.52%) | 121,250 |
| 8 Feb 2012 | INR | 57.8 | 58.7 | 57.6 | 58.05 | 58.05 | +0.45 (+0.78%) | 29,420 |
| 7 Feb 2012 | INR | 58.2 | 60 | 57.4 | 57.6 | 57.6 | -0.6 (-1.03%) | 76,735 |
| 6 Feb 2012 | INR | 59.25 | 61 | 57.6 | 58.2 | 58.2 | -0.9 (-1.52%) | 195,732 |
| 3 Feb 2012 | INR | 58.1 | 60.4 | 58.05 | 59.1 | 59.1 | +0.85 (+1.46%) | 41,986 |
| 2 Feb 2012 | INR | 58.65 | 60.65 | 57.25 | 58.25 | 58.25 | -0.4 (-0.68%) | 537,376 |
| 1 Feb 2012 | INR | 58 | 59.75 | 57.5 | 58.65 | 58.65 | -0.15 (-0.26%) | 28,138 |
| 31 Jan 2012 | INR | 57.1 | 59 | 57 | 58.8 | 58.8 | +1.75 (+3.07%) | 25,007 |
| 30 Jan 2012 | INR | 58.85 | 58.95 | 57 | 57.05 | 57.05 | -1.4 (-2.40%) | 93,356 |
| 27 Jan 2012 | INR | 58.5 | 59.6 | 58.05 | 58.45 | 58.45 | -0.3 (-0.51%) | 168,006 |
| 25 Jan 2012 | INR | 57.7 | 59.5 | 57 | 58.75 | 58.75 | +1.25 (+2.17%) | 123,089 |
| 24 Jan 2012 | INR | 58.35 | 58.35 | 56.5 | 57.5 | 57.5 | +0.4 (+0.70%) | 221,462 |
| 23 Jan 2012 | INR | 60.5 | 61 | 56.5 | 57.1 | 57.1 | -2.85 (-4.75%) | 218,338 |
