| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2012 | INR | 47.25 | 48.75 | 47.25 | 47.65 | 47.65 | +0.5 (+1.06%) | 450,775 |
| 7 Mar 2012 | INR | 47.2 | 47.5 | 46.7 | 47.15 | 47.15 | 0.0 (0.0%) | 302,081 |
| 6 Mar 2012 | INR | 47.85 | 48.5 | 47.05 | 47.15 | 47.15 | -0.65 (-1.36%) | 321,690 |
| 5 Mar 2012 | INR | 47.6 | 48.05 | 47.5 | 47.8 | 47.8 | -0.3 (-0.62%) | 278,589 |
| 3 Mar 2012 | INR | 47.1 | 48.45 | 47.1 | 48.1 | 48.1 | +0.2 (+0.42%) | 69,302 |
| 2 Mar 2012 | INR | 48.5 | 48.65 | 47.8 | 47.9 | 47.9 | -0.3 (-0.62%) | 208,079 |
| 1 Mar 2012 | INR | 48.5 | 48.8 | 48 | 48.2 | 48.2 | -0.4 (-0.82%) | 484,620 |
| 29 Feb 2012 | INR | 48.75 | 49.8 | 48.3 | 48.6 | 48.6 | +0.2 (+0.41%) | 1,057,896 |
| 28 Feb 2012 | INR | 47.1 | 48.45 | 47.1 | 48.4 | 48.4 | +1.2 (+2.54%) | 379,808 |
| 27 Feb 2012 | INR | 48.25 | 48.45 | 47 | 47.2 | 47.2 | -1.2 (-2.48%) | 452,026 |
| 24 Feb 2012 | INR | 49 | 49.3 | 48.1 | 48.4 | 48.4 | -0.2 (-0.41%) | 401,797 |
| 23 Feb 2012 | INR | 49.45 | 49.95 | 48.1 | 48.6 | 48.6 | -1 (-2.02%) | 771,997 |
| 22 Feb 2012 | INR | 53 | 53 | 49 | 49.6 | 49.6 | -2.8 (-5.34%) | 1,288,338 |
| 21 Feb 2012 | INR | 52.6 | 53.4 | 51.6 | 52.4 | 52.4 | -0.25 (-0.47%) | 2,601,285 |
| 17 Feb 2012 | INR | 51 | 54.55 | 50.55 | 52.65 | 52.65 | +1.95 (+3.85%) | 6,902,636 |
| 16 Feb 2012 | INR | 49.75 | 50.9 | 49.35 | 50.7 | 50.7 | +1.3 (+2.63%) | 1,789,723 |
| 15 Feb 2012 | INR | 48.25 | 50.25 | 48.25 | 49.4 | 49.4 | +1.2 (+2.49%) | 1,875,417 |
| 14 Feb 2012 | INR | 48.5 | 48.85 | 48 | 48.2 | 48.2 | -0.25 (-0.52%) | 275,158 |
| 13 Feb 2012 | INR | 48.45 | 48.8 | 48.05 | 48.45 | 48.45 | +0.15 (+0.31%) | 226,798 |
| 10 Feb 2012 | INR | 48.5 | 49.15 | 48 | 48.3 | 48.3 | -0.6 (-1.23%) | 392,396 |
| 9 Feb 2012 | INR | 47.8 | 49.75 | 47.45 | 48.9 | 48.9 | +1.1 (+2.30%) | 934,707 |
| 8 Feb 2012 | INR | 47.85 | 48.3 | 47.55 | 47.8 | 47.8 | 0.0 (0.0%) | 238,728 |
| 7 Feb 2012 | INR | 48.6 | 49 | 47.5 | 47.8 | 47.8 | -0.6 (-1.24%) | 374,466 |
| 6 Feb 2012 | INR | 48.2 | 49.2 | 48.2 | 48.4 | 48.4 | 0.0 (0.0%) | 681,144 |
| 3 Feb 2012 | INR | 48.95 | 49.1 | 48.3 | 48.4 | 48.4 | -0.25 (-0.51%) | 381,960 |
| 2 Feb 2012 | INR | 49.35 | 49.7 | 48.4 | 48.65 | 48.65 | -0.35 (-0.71%) | 492,332 |
| 1 Feb 2012 | INR | 49.35 | 49.8 | 48.4 | 49 | 49 | -0.1 (-0.20%) | 606,421 |
| 31 Jan 2012 | INR | 49.15 | 49.5 | 48.65 | 49.1 | 49.1 | +0.1 (+0.20%) | 366,269 |
| 30 Jan 2012 | INR | 48.5 | 49.9 | 47.8 | 49 | 49 | +0.5 (+1.03%) | 1,313,848 |
| 27 Jan 2012 | INR | 48 | 50.85 | 47.6 | 48.5 | 48.5 | 0.0 (0.0%) | 2,370,531 |
