| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2012 | INR | 57.2 | 58.45 | 56.35 | 57.25 | 57.25 | 0.0 (0.0%) | 2,817,901 |
| 11 Apr 2012 | INR | 56.9 | 58.7 | 55.8 | 57.25 | 57.25 | +0.35 (+0.62%) | 3,420,758 |
| 10 Apr 2012 | INR | 56.45 | 57.3 | 54.1 | 56.9 | 56.9 | +1.05 (+1.88%) | 2,545,034 |
| 9 Apr 2012 | INR | 57.85 | 57.9 | 55.4 | 55.85 | 55.85 | -2.45 (-4.20%) | 2,969,348 |
| 4 Apr 2012 | INR | 58.85 | 58.85 | 57.05 | 58.3 | 58.3 | -0.5 (-0.85%) | 3,711,817 |
| 3 Apr 2012 | INR | 56.5 | 59.5 | 56.05 | 58.8 | 58.8 | +2.75 (+4.91%) | 4,986,913 |
| 2 Apr 2012 | INR | 55.05 | 56.35 | 54.55 | 56.05 | 56.05 | +0.65 (+1.17%) | 2,324,379 |
| 30 Mar 2012 | INR | 53.7 | 55.5 | 53.25 | 55.4 | 55.4 | +2.2 (+4.14%) | 2,159,723 |
| 29 Mar 2012 | INR | 52.5 | 53.35 | 51.75 | 53.2 | 53.2 | +0.5 (+0.95%) | 1,863,008 |
| 28 Mar 2012 | INR | 53.5 | 54.4 | 52.1 | 52.7 | 52.7 | -2.05 (-3.74%) | 2,286,141 |
| 27 Mar 2012 | INR | 53.75 | 55 | 53.45 | 54.75 | 54.75 | +1.75 (+3.30%) | 2,656,005 |
| 26 Mar 2012 | INR | 55 | 55.6 | 52.25 | 53 | 53 | -2.3 (-4.16%) | 3,235,653 |
| 23 Mar 2012 | INR | 52.95 | 55.4 | 51.15 | 55.3 | 55.3 | +3.15 (+6.04%) | 4,484,948 |
| 22 Mar 2012 | INR | 56.75 | 57.2 | 52 | 52.15 | 52.15 | -4.2 (-7.45%) | 4,267,640 |
| 21 Mar 2012 | INR | 53.85 | 56.65 | 53.1 | 56.35 | 56.35 | +2.45 (+4.55%) | 2,761,118 |
| 20 Mar 2012 | INR | 52.3 | 54.35 | 51.8 | 53.9 | 53.9 | +1.5 (+2.86%) | 2,845,506 |
| 19 Mar 2012 | INR | 53 | 54 | 51.75 | 52.4 | 52.4 | +0.2 (+0.38%) | 2,374,124 |
| 16 Mar 2012 | INR | 56.3 | 57.4 | 52.1 | 52.2 | 52.2 | -3.95 (-7.03%) | 5,929,280 |
| 15 Mar 2012 | INR | 59.9 | 59.9 | 55.6 | 56.15 | 56.15 | -3.3 (-5.55%) | 3,420,209 |
| 14 Mar 2012 | INR | 60.9 | 61.2 | 58.55 | 59.45 | 59.45 | -0.35 (-0.59%) | 3,864,512 |
| 13 Mar 2012 | INR | 58.4 | 60.1 | 57.85 | 59.8 | 59.8 | +2.25 (+3.91%) | 3,321,247 |
| 12 Mar 2012 | INR | 57.1 | 58.15 | 56.5 | 57.55 | 57.55 | +1.4 (+2.49%) | 2,915,131 |
| 9 Mar 2012 | INR | 54.55 | 56.6 | 54.5 | 56.15 | 56.15 | +1.9 (+3.50%) | 2,392,988 |
| 7 Mar 2012 | INR | 51.8 | 54.3 | 51.1 | 54.25 | 54.25 | +2.55 (+4.93%) | 2,844,574 |
| 6 Mar 2012 | INR | 52.9 | 56.5 | 51.65 | 51.7 | 51.7 | -2.1 (-3.90%) | 3,947,882 |
| 5 Mar 2012 | INR | 56.25 | 56.85 | 53.5 | 53.8 | 53.8 | -2.7 (-4.78%) | 2,876,277 |
| 3 Mar 2012 | INR | 57.4 | 57.4 | 56.45 | 56.5 | 56.5 | -0.15 (-0.26%) | 213,388 |
| 2 Mar 2012 | INR | 57.25 | 58.2 | 56.05 | 56.65 | 56.65 | -0.05 (-0.09%) | 2,709,804 |
| 1 Mar 2012 | INR | 56 | 57.9 | 55.5 | 56.7 | 56.7 | -0.05 (-0.09%) | 3,160,983 |
| 29 Feb 2012 | INR | 57 | 58.45 | 55.5 | 56.75 | 56.75 | +0.1 (+0.18%) | 3,638,419 |
