| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2012 | INR | 16.5 | 16.9 | 16.05 | 16.1 | 16.1 | -0.15 (-0.92%) | 393,811 |
| 3 Mar 2012 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 16.2 | 16.55 | 15.8 | 16.25 | 16.25 | +0.05 (+0.31%) | 416,799 |
| 1 Mar 2012 | INR | 17.1 | 17.1 | 15.45 | 16.2 | 16.2 | -0.4 (-2.41%) | 1,294,377 |
| 29 Feb 2012 | INR | 15.5 | 16.65 | 15.1 | 16.6 | 16.6 | +1.45 (+9.57%) | 1,351,993 |
| 28 Feb 2012 | INR | 14.5 | 15.3 | 14.4 | 15.15 | 15.15 | +0.65 (+4.48%) | 370,970 |
| 27 Feb 2012 | INR | 15.15 | 15.15 | 14.4 | 14.5 | 14.5 | -0.65 (-4.29%) | 421,671 |
| 24 Feb 2012 | INR | 15.55 | 15.7 | 15 | 15.15 | 15.15 | -0.3 (-1.94%) | 313,733 |
| 23 Feb 2012 | INR | 15.4 | 15.75 | 14.8 | 15.45 | 15.45 | +0.2 (+1.31%) | 408,469 |
| 22 Feb 2012 | INR | 16 | 16.6 | 15.05 | 15.25 | 15.25 | -0.75 (-4.69%) | 1,031,985 |
| 21 Feb 2012 | INR | 16 | 16.25 | 15.65 | 16 | 16 | +0.2 (+1.27%) | 750,288 |
| 17 Feb 2012 | INR | 18 | 18 | 15.6 | 15.8 | 15.8 | -0.75 (-4.53%) | 1,558,793 |
| 16 Feb 2012 | INR | 14.95 | 16.55 | 14.9 | 16.55 | 16.55 | +1.5 (+9.97%) | 4,331,936 |
| 15 Feb 2012 | INR | 14.4 | 15.3 | 14 | 15.05 | 15.05 | +1 (+7.12%) | 2,345,585 |
| 14 Feb 2012 | INR | 14.2 | 14.6 | 13.95 | 14.05 | 14.05 | +0.05 (+0.36%) | 1,038,765 |
| 13 Feb 2012 | INR | 14.05 | 14.2 | 13.75 | 14 | 14 | 0.0 (0.0%) | 935,702 |
| 10 Feb 2012 | INR | 14.45 | 14.9 | 13.9 | 14 | 14 | -0.2 (-1.41%) | 1,579,934 |
| 9 Feb 2012 | INR | 14.25 | 14.65 | 13.95 | 14.2 | 14.2 | +0.1 (+0.71%) | 1,018,017 |
| 8 Feb 2012 | INR | 14.6 | 14.8 | 13.95 | 14.1 | 14.1 | -0.3 (-2.08%) | 903,556 |
| 7 Feb 2012 | INR | 14.95 | 14.95 | 14.3 | 14.4 | 14.4 | -0.15 (-1.03%) | 604,198 |
| 6 Feb 2012 | INR | 15.5 | 15.5 | 14.45 | 14.55 | 14.55 | -0.3 (-2.02%) | 1,143,555 |
| 3 Feb 2012 | INR | 14.55 | 15.1 | 14.5 | 14.85 | 14.85 | +0.35 (+2.41%) | 895,388 |
| 2 Feb 2012 | INR | 15.45 | 15.5 | 14.4 | 14.5 | 14.5 | -0.85 (-5.54%) | 910,148 |
| 1 Feb 2012 | INR | 14.9 | 16 | 14.9 | 15.35 | 15.35 | +0.4 (+2.68%) | 1,335,550 |
| 31 Jan 2012 | INR | 15.65 | 15.8 | 14.45 | 14.95 | 14.95 | -0.5 (-3.24%) | 1,512,875 |
| 30 Jan 2012 | INR | 18.25 | 18.25 | 15.2 | 15.45 | 15.45 | -1.15 (-6.93%) | 2,736,037 |
| 27 Jan 2012 | INR | 14.8 | 16.6 | 14.8 | 16.6 | 16.6 | +2.75 (+19.86%) | 1,678,596 |
| 25 Jan 2012 | INR | 13.5 | 14.15 | 13.3 | 13.85 | 13.85 | +0.6 (+4.53%) | 403,025 |
| 24 Jan 2012 | INR | 12.9 | 13.6 | 12.75 | 13.25 | 13.25 | +0.35 (+2.71%) | 616,512 |
| 23 Jan 2012 | INR | 11.4 | 13.05 | 11.25 | 12.9 | 12.9 | +1.75 (+15.70%) | 1,034,559 |
