| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2012 | INR | 48.5 | 49.5 | 48.2 | 49.15 | 49.15 | +0.75 (+1.55%) | 255,640 |
| 16 Apr 2012 | INR | 49 | 49.25 | 47.8 | 48.4 | 48.4 | -0.2 (-0.41%) | 104,078 |
| 13 Apr 2012 | INR | 49.15 | 49.65 | 48.2 | 48.6 | 48.6 | -0.35 (-0.72%) | 266,635 |
| 12 Apr 2012 | INR | 48.9 | 49.45 | 48.5 | 48.95 | 48.95 | +0.35 (+0.72%) | 234,708 |
| 11 Apr 2012 | INR | 48.65 | 49.8 | 48.2 | 48.6 | 48.6 | -0.4 (-0.82%) | 387,086 |
| 10 Apr 2012 | INR | 48.95 | 49.4 | 47.65 | 49 | 49 | +0.55 (+1.14%) | 279,565 |
| 9 Apr 2012 | INR | 50.5 | 50.5 | 47.8 | 48.45 | 48.45 | -2.65 (-5.19%) | 434,563 |
| 4 Apr 2012 | INR | 52.2 | 52.2 | 50.7 | 51.1 | 51.1 | -0.8 (-1.54%) | 241,312 |
| 3 Apr 2012 | INR | 51.95 | 52.9 | 51.65 | 51.9 | 51.9 | +0.45 (+0.87%) | 592,535 |
| 2 Apr 2012 | INR | 51 | 52 | 50.65 | 51.45 | 51.45 | +0.9 (+1.78%) | 641,832 |
| 30 Mar 2012 | INR | 48.15 | 51.5 | 47.05 | 50.55 | 50.55 | +3 (+6.31%) | 859,362 |
| 29 Mar 2012 | INR | 46 | 48.1 | 44.5 | 47.55 | 47.55 | +1.65 (+3.59%) | 907,802 |
| 28 Mar 2012 | INR | 48.25 | 48.25 | 45.4 | 45.9 | 45.9 | -2.55 (-5.26%) | 315,352 |
| 27 Mar 2012 | INR | 48.75 | 49.4 | 48.15 | 48.45 | 48.45 | +0.6 (+1.25%) | 444,316 |
| 26 Mar 2012 | INR | 48.45 | 48.5 | 47.55 | 47.85 | 47.85 | -0.75 (-1.54%) | 410,166 |
| 23 Mar 2012 | INR | 48.4 | 49.5 | 46.7 | 48.6 | 48.6 | +0.2 (+0.41%) | 450,978 |
| 22 Mar 2012 | INR | 50.75 | 51 | 48.05 | 48.4 | 48.4 | -2.5 (-4.91%) | 886,955 |
| 21 Mar 2012 | INR | 51.7 | 51.7 | 50.6 | 50.9 | 50.9 | -0.25 (-0.49%) | 462,528 |
| 20 Mar 2012 | INR | 50.85 | 52.2 | 50 | 51.15 | 51.15 | +0.8 (+1.59%) | 1,207,130 |
| 19 Mar 2012 | INR | 48.9 | 51.05 | 47.9 | 50.35 | 50.35 | +1.45 (+2.97%) | 691,824 |
| 16 Mar 2012 | INR | 49.5 | 50.9 | 48.5 | 48.9 | 48.9 | -0.85 (-1.71%) | 857,967 |
| 15 Mar 2012 | INR | 50.3 | 51.05 | 44 | 49.75 | 49.75 | -1.1 (-2.16%) | 975,771 |
| 14 Mar 2012 | INR | 50.9 | 52 | 50.05 | 50.85 | 50.85 | +1.3 (+2.62%) | 1,560,317 |
| 13 Mar 2012 | INR | 49.1 | 49.95 | 48.6 | 49.55 | 49.55 | +1.8 (+3.77%) | 1,168,719 |
| 12 Mar 2012 | INR | 46 | 49.5 | 45.1 | 47.75 | 47.75 | +2.8 (+6.23%) | 1,866,254 |
| 9 Mar 2012 | INR | 44 | 45.2 | 43.9 | 44.95 | 44.95 | +1.35 (+3.10%) | 524,738 |
| 7 Mar 2012 | INR | 42.2 | 44.3 | 41.85 | 43.6 | 43.6 | +0.85 (+1.99%) | 1,046,069 |
| 6 Mar 2012 | INR | 42.75 | 45.4 | 42.15 | 42.75 | 42.75 | -1 (-2.29%) | 1,148,477 |
| 5 Mar 2012 | INR | 45.25 | 45.25 | 42.4 | 43.75 | 43.75 | -2.25 (-4.89%) | 1,164,788 |
| 3 Mar 2012 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
