| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 64.24 | 68.08 | 64 | 66.14 | 66.14 | +2.18 (+3.41%) | 9,387,347 |
| 22 Feb 2012 | INR | 64.02 | 67.61 | 63.19 | 63.96 | 63.96 | +0.15 (+0.24%) | 9,687,051 |
| 21 Feb 2012 | INR | 64.26 | 64.64 | 63.56 | 63.81 | 63.81 | -0.65 (-1.01%) | 2,377,387 |
| 17 Feb 2012 | INR | 63.58 | 65.84 | 62.89 | 64.46 | 64.46 | -0.41 (-0.63%) | 3,306,017 |
| 16 Feb 2012 | INR | 64.22 | 65.09 | 63.56 | 64.87 | 64.87 | +0.44 (+0.68%) | 2,255,680 |
| 15 Feb 2012 | INR | 63.56 | 65.22 | 63.33 | 64.43 | 64.43 | +0.93 (+1.46%) | 4,801,359 |
| 14 Feb 2012 | INR | 63.64 | 64.34 | 63.24 | 63.5 | 63.5 | +0.3 (+0.47%) | 2,343,462 |
| 13 Feb 2012 | INR | 65.78 | 66 | 62.93 | 63.2 | 63.2 | -2.13 (-3.26%) | 3,479,199 |
| 10 Feb 2012 | INR | 66.67 | 68.83 | 65 | 65.33 | 65.33 | +1.42 (+2.22%) | 15,062,210 |
| 9 Feb 2012 | INR | 55.6 | 73.29 | 55.6 | 63.91 | 63.91 | +0.29 (+0.46%) | 3,145,277 |
| 8 Feb 2012 | INR | 61.62 | 63.86 | 61.62 | 63.62 | 63.62 | +0.86 (+1.37%) | 2,074,672 |
| 7 Feb 2012 | INR | 63.58 | 65.69 | 62.36 | 62.76 | 62.76 | -0.82 (-1.29%) | 3,127,281 |
| 6 Feb 2012 | INR | 63.8 | 65.22 | 63.33 | 63.58 | 63.58 | -0.08 (-0.13%) | 3,238,130 |
| 3 Feb 2012 | INR | 63.56 | 64.78 | 63.01 | 63.66 | 63.66 | +0.56 (+0.89%) | 3,818,644 |
| 2 Feb 2012 | INR | 64.23 | 64.86 | 62.5 | 63.1 | 63.1 | -0.91 (-1.42%) | 3,891,589 |
| 1 Feb 2012 | INR | 65.53 | 65.69 | 63.33 | 64.01 | 64.01 | -1.58 (-2.41%) | 1,552,240 |
| 31 Jan 2012 | INR | 63.36 | 66.34 | 62.38 | 65.59 | 65.59 | +2.49 (+3.95%) | 3,679,161 |
| 30 Jan 2012 | INR | 63.98 | 64.42 | 62.61 | 63.1 | 63.1 | -1.2 (-1.87%) | 3,666,255 |
| 27 Jan 2012 | INR | 63.33 | 64.57 | 62.52 | 64.3 | 64.3 | +0.67 (+1.05%) | 3,804,838 |
| 25 Jan 2012 | INR | 61 | 64.22 | 60.68 | 63.63 | 63.63 | +2.99 (+4.93%) | 5,968,034 |
| 24 Jan 2012 | INR | 59.97 | 61.22 | 59.16 | 60.64 | 60.64 | +0.57 (+0.95%) | 1,478,449 |
| 23 Jan 2012 | INR | 59.78 | 61.39 | 59.61 | 60.07 | 60.07 | +0.41 (+0.69%) | 2,624,343 |
| 20 Jan 2012 | INR | 58.67 | 59.9 | 58.11 | 59.66 | 59.66 | +1.26 (+2.16%) | 2,692,770 |
| 19 Jan 2012 | INR | 57.58 | 58.84 | 57.22 | 58.4 | 58.4 | +1.08 (+1.88%) | 1,649,134 |
| 18 Jan 2012 | INR | 58.08 | 59.61 | 56.59 | 57.32 | 57.32 | -0.57 (-0.98%) | 3,187,149 |
| 17 Jan 2012 | INR | 56.66 | 58.22 | 56.48 | 57.89 | 57.89 | +1.59 (+2.82%) | 2,635,602 |
| 16 Jan 2012 | INR | 56.22 | 56.78 | 55.79 | 56.3 | 56.3 | -0.14 (-0.25%) | 1,272,088 |
| 13 Jan 2012 | INR | 56.22 | 57.2 | 55.79 | 56.44 | 56.44 | +0.85 (+1.53%) | 2,907,173 |
| 12 Jan 2012 | INR | 55.61 | 56.64 | 54.97 | 55.59 | 55.59 | -0.62 (-1.10%) | 5,573,564 |
| 11 Jan 2012 | INR | 54.49 | 56.8 | 54.49 | 56.21 | 56.21 | +1.63 (+2.99%) | 2,615,487 |
