| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 19.55 | 19.65 | 18.8 | 19.15 | 19.15 | -0.1 (-0.52%) | 112,414 |
| 22 Feb 2012 | INR | 19.5 | 19.7 | 18.55 | 19.25 | 19.25 | +0.15 (+0.79%) | 58,769 |
| 21 Feb 2012 | INR | 19 | 19.9 | 18.25 | 19.1 | 19.1 | +0.1 (+0.53%) | 201,438 |
| 17 Feb 2012 | INR | 19.6 | 20.5 | 18.85 | 19 | 19 | -0.8 (-4.04%) | 42,812 |
| 16 Feb 2012 | INR | 18.75 | 20.15 | 18.6 | 19.8 | 19.8 | +0.3 (+1.54%) | 158,367 |
| 15 Feb 2012 | INR | 19.1 | 19.85 | 19 | 19.5 | 19.5 | -0.35 (-1.76%) | 159,182 |
| 14 Feb 2012 | INR | 21 | 21 | 19.3 | 19.85 | 19.85 | -0.3 (-1.49%) | 129,966 |
| 13 Feb 2012 | INR | 20.1 | 20.8 | 20.05 | 20.15 | 20.15 | +0.25 (+1.26%) | 58,288 |
| 10 Feb 2012 | INR | 19.5 | 20.25 | 19.5 | 19.9 | 19.9 | +0.6 (+3.11%) | 72,181 |
| 9 Feb 2012 | INR | 19.65 | 19.65 | 18.7 | 19.3 | 19.3 | +0.5 (+2.66%) | 62,001 |
| 8 Feb 2012 | INR | 19 | 19.1 | 17.75 | 18.8 | 18.8 | +0.4 (+2.17%) | 82,269 |
| 7 Feb 2012 | INR | 19.5 | 19.5 | 18.25 | 18.4 | 18.4 | -0.55 (-2.90%) | 77,823 |
| 6 Feb 2012 | INR | 20 | 20 | 18.45 | 18.95 | 18.95 | -0.1 (-0.52%) | 58,964 |
| 3 Feb 2012 | INR | 19.05 | 19.5 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 28,674 |
| 2 Feb 2012 | INR | 19.9 | 20.1 | 19.65 | 20 | 20 | +0.15 (+0.76%) | 48,221 |
| 1 Feb 2012 | INR | 19.9 | 20 | 19.25 | 19.85 | 19.85 | +0.77 (+4.04%) | 66,571 |
| 31 Jan 2012 | INR | 18.53 | 19.45 | 18.53 | 19.08 | 19.08 | -0.24 (-1.24%) | 68,059 |
| 30 Jan 2012 | INR | 20.48 | 20.48 | 19.2 | 19.32 | 19.32 | -0.67 (-3.35%) | 47,565 |
| 27 Jan 2012 | INR | 18.67 | 20 | 18.67 | 19.99 | 19.99 | +0.81 (+4.22%) | 68,419 |
| 25 Jan 2012 | INR | 18.25 | 19.3 | 18.25 | 19.18 | 19.18 | +0.79 (+4.30%) | 59,794 |
| 24 Jan 2012 | INR | 19.35 | 19.35 | 17.86 | 18.39 | 18.39 | -0.4 (-2.13%) | 59,316 |
| 23 Jan 2012 | INR | 19 | 19 | 18.57 | 18.79 | 18.79 | -0.75 (-3.84%) | 58,377 |
| 20 Jan 2012 | INR | 20.8 | 20.8 | 18.96 | 19.54 | 19.54 | -0.41 (-2.06%) | 65,279 |
| 19 Jan 2012 | INR | 19.8 | 20.5 | 19.3 | 19.95 | 19.95 | +0.59 (+3.05%) | 58,594 |
| 18 Jan 2012 | INR | 17.99 | 19.78 | 17.7 | 19.36 | 19.36 | +1.37 (+7.62%) | 78,329 |
| 17 Jan 2012 | INR | 18.19 | 18.19 | 17.25 | 17.99 | 17.99 | +0.47 (+2.68%) | 86,676 |
| 16 Jan 2012 | INR | 18.25 | 18.25 | 16.01 | 17.52 | 17.52 | +0.11 (+0.63%) | 71,424 |
| 13 Jan 2012 | INR | 18 | 18 | 16.04 | 17.41 | 17.41 | +0.21 (+1.22%) | 59,405 |
| 12 Jan 2012 | INR | 17 | 17.5 | 16.55 | 17.2 | 17.2 | +0.79 (+4.81%) | 57,865 |
| 11 Jan 2012 | INR | 16.95 | 16.95 | 15 | 16.41 | 16.41 | +0.09 (+0.55%) | 63,401 |
