| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2012 | INR | 11.9 | 13 | 11.9 | 12.99 | 12.99 | +0.53 (+4.25%) | 180,852 |
| 28 Mar 2012 | INR | 11.7 | 12.59 | 11.52 | 12.46 | 12.46 | +0.34 (+2.81%) | 230,746 |
| 27 Mar 2012 | INR | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | -0.63 (-4.94%) | 163,950 |
| 26 Mar 2012 | INR | 12.9 | 13.1 | 12.74 | 12.75 | 12.75 | -0.65 (-4.85%) | 62,459 |
| 23 Mar 2012 | INR | 12.6 | 13.5 | 12.6 | 13.4 | 13.4 | +0.45 (+3.47%) | 55,927 |
| 22 Mar 2012 | INR | 13.25 | 13.25 | 12.17 | 12.95 | 12.95 | +0.31 (+2.45%) | 54,655 |
| 21 Mar 2012 | INR | 13.44 | 13.45 | 12.64 | 12.64 | 12.64 | -0.66 (-4.96%) | 38,216 |
| 20 Mar 2012 | INR | 13.65 | 14 | 13.02 | 13.3 | 13.3 | -0.4 (-2.92%) | 155,190 |
| 19 Mar 2012 | INR | 14.4 | 14.4 | 13.63 | 13.7 | 13.7 | -0.64 (-4.46%) | 121,912 |
| 16 Mar 2012 | INR | 13.6 | 14.65 | 13.6 | 14.34 | 14.34 | +0.06 (+0.42%) | 141,172 |
| 15 Mar 2012 | INR | 14.67 | 14.67 | 13.5 | 14.28 | 14.28 | +0.3 (+2.15%) | 226,991 |
| 14 Mar 2012 | INR | 14.02 | 14.02 | 13.57 | 13.98 | 13.98 | +0.62 (+4.64%) | 56,103 |
| 13 Mar 2012 | INR | 12.9 | 13.4 | 12.9 | 13.36 | 13.36 | +0.59 (+4.62%) | 258,721 |
| 12 Mar 2012 | INR | 12.96 | 12.96 | 12.3 | 12.77 | 12.77 | +0.42 (+3.40%) | 100,782 |
| 9 Mar 2012 | INR | 12.36 | 13.47 | 12.35 | 12.35 | 12.35 | -0.64 (-4.93%) | 15,345 |
| 7 Mar 2012 | INR | 13.35 | 13.85 | 12.7 | 12.99 | 12.99 | -0.37 (-2.77%) | 84,950 |
| 6 Mar 2012 | INR | 13.35 | 13.42 | 13.35 | 13.36 | 13.36 | -0.11 (-0.82%) | 40,387 |
| 5 Mar 2012 | INR | 14.08 | 14.08 | 13.29 | 13.47 | 13.47 | +0.06 (+0.45%) | 111,819 |
| 3 Mar 2012 | INR | 13.35 | 14.01 | 13.35 | 13.41 | 13.41 | +0.06 (+0.45%) | 0 |
| 2 Mar 2012 | INR | 13.08 | 14.15 | 13.07 | 13.35 | 13.35 | -0.4 (-2.91%) | 251,249 |
| 1 Mar 2012 | INR | 13.59 | 14.94 | 13.59 | 13.75 | 13.75 | -0.55 (-3.85%) | 234,684 |
| 29 Feb 2012 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 6,770 |
| 28 Feb 2012 | INR | 15.84 | 16.45 | 15.05 | 15.05 | 15.05 | -0.79 (-4.99%) | 553,552 |
| 27 Feb 2012 | INR | 15.79 | 15.85 | 15.6 | 15.84 | 15.84 | +0.74 (+4.90%) | 415,814 |
| 24 Feb 2012 | INR | 14.9 | 15.12 | 14.41 | 15.1 | 15.1 | +0.7 (+4.86%) | 624,329 |
| 23 Feb 2012 | INR | 14.42 | 14.42 | 13.07 | 14.4 | 14.4 | +0.66 (+4.80%) | 616,862 |
| 22 Feb 2012 | INR | 13.7 | 13.74 | 13.7 | 13.74 | 13.74 | +0.65 (+4.97%) | 372,294 |
| 21 Feb 2012 | INR | 12.75 | 13.1 | 12.75 | 13.09 | 13.09 | +0.61 (+4.89%) | 600,847 |
| 17 Feb 2012 | INR | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | +0.59 (+4.96%) | 207,236 |
| 16 Feb 2012 | INR | 11.89 | 11.89 | 10.81 | 11.89 | 11.89 | +0.56 (+4.94%) | 105,626 |
