| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 41.35 | 42.9 | 41.05 | 41.35 | 41.35 | -0.4 (-0.96%) | 1,815,315 |
| 4 Apr 2012 | INR | 41.7 | 42.45 | 40.9 | 41.75 | 41.75 | -0.1 (-0.24%) | 1,203,458 |
| 3 Apr 2012 | INR | 42.9 | 43.1 | 41.7 | 41.85 | 41.85 | -0.4 (-0.95%) | 1,338,584 |
| 2 Apr 2012 | INR | 42.1 | 42.75 | 41.6 | 42.25 | 42.25 | +0.4 (+0.96%) | 1,291,793 |
| 30 Mar 2012 | INR | 40 | 42 | 39.7 | 41.85 | 41.85 | +2.25 (+5.68%) | 2,643,291 |
| 29 Mar 2012 | INR | 39.7 | 40 | 38.9 | 39.6 | 39.6 | -0.05 (-0.13%) | 2,246,654 |
| 28 Mar 2012 | INR | 40.8 | 40.8 | 39.5 | 39.65 | 39.65 | -1.1 (-2.70%) | 2,053,748 |
| 27 Mar 2012 | INR | 41.25 | 41.9 | 39.65 | 40.75 | 40.75 | -0.05 (-0.12%) | 3,623,425 |
| 26 Mar 2012 | INR | 42.25 | 42.4 | 40.55 | 40.8 | 40.8 | -1.4 (-3.32%) | 2,516,933 |
| 23 Mar 2012 | INR | 41.55 | 42.95 | 41.35 | 42.2 | 42.2 | +1.05 (+2.55%) | 2,470,730 |
| 22 Mar 2012 | INR | 44 | 44.15 | 40.7 | 41.15 | 41.15 | -2.4 (-5.51%) | 3,490,664 |
| 21 Mar 2012 | INR | 41.8 | 44 | 41.35 | 43.55 | 43.55 | +1.7 (+4.06%) | 3,237,629 |
| 20 Mar 2012 | INR | 41 | 42.6 | 40.6 | 41.85 | 41.85 | +0.8 (+1.95%) | 2,919,179 |
| 19 Mar 2012 | INR | 42.3 | 43.2 | 40.4 | 41.05 | 41.05 | -1.05 (-2.49%) | 3,542,046 |
| 16 Mar 2012 | INR | 44 | 44.7 | 41.6 | 42.1 | 42.1 | -1.65 (-3.77%) | 4,149,144 |
| 15 Mar 2012 | INR | 46.15 | 46.15 | 43.4 | 43.75 | 43.75 | -2.25 (-4.89%) | 4,153,648 |
| 14 Mar 2012 | INR | 45.4 | 46.85 | 45 | 46 | 46 | +0.9 (+2.00%) | 4,597,878 |
| 13 Mar 2012 | INR | 45 | 45.55 | 44.85 | 45.1 | 45.1 | +0.45 (+1.01%) | 2,393,210 |
| 12 Mar 2012 | INR | 44.7 | 45 | 44 | 44.65 | 44.65 | +0.15 (+0.34%) | 1,903,948 |
| 9 Mar 2012 | INR | 43.75 | 44.75 | 43.5 | 44.5 | 44.5 | +1.5 (+3.49%) | 3,788,123 |
| 7 Mar 2012 | INR | 42 | 43.6 | 40.7 | 43 | 43 | +0.85 (+2.02%) | 6,628,566 |
| 6 Mar 2012 | INR | 43.4 | 45.95 | 41.85 | 42.15 | 42.15 | -1.35 (-3.10%) | 7,233,068 |
| 5 Mar 2012 | INR | 45.25 | 45.25 | 43.05 | 43.5 | 43.5 | -1.45 (-3.23%) | 2,993,065 |
| 3 Mar 2012 | INR | 44.85 | 45.35 | 44.8 | 44.95 | 44.95 | +0.05 (+0.11%) | 0 |
| 2 Mar 2012 | INR | 46 | 46.5 | 44.35 | 44.9 | 44.9 | -0.65 (-1.43%) | 4,807,155 |
| 1 Mar 2012 | INR | 43.8 | 46.3 | 42.5 | 45.55 | 45.55 | +1.75 (+4.00%) | 13,099,577 |
| 29 Feb 2012 | INR | 45 | 45.9 | 42.7 | 43.8 | 43.8 | -0.65 (-1.46%) | 9,058,220 |
| 28 Feb 2012 | INR | 40 | 44.8 | 39.75 | 44.45 | 44.45 | +4.75 (+11.96%) | 8,761,636 |
| 27 Feb 2012 | INR | 43.05 | 43.2 | 38.9 | 39.7 | 39.7 | -3.3 (-7.67%) | 9,879,026 |
| 24 Feb 2012 | INR | 43.4 | 44.3 | 42.1 | 43 | 43 | -0.45 (-1.04%) | 4,960,721 |
