| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2012 | INR | 25.05 | 25.75 | 24.7 | 25.1 | 25.1 | +0.35 (+1.41%) | 187,768 |
| 29 Feb 2012 | INR | 25.65 | 26 | 24.65 | 24.75 | 24.75 | +0.25 (+1.02%) | 104,225 |
| 28 Feb 2012 | INR | 24.45 | 25.95 | 24 | 24.5 | 24.5 | +0.25 (+1.03%) | 170,558 |
| 27 Feb 2012 | INR | 25 | 25.1 | 24.25 | 24.25 | 24.25 | -1.15 (-4.53%) | 32,009 |
| 24 Feb 2012 | INR | 26.9 | 26.9 | 25 | 25.4 | 25.4 | -0.45 (-1.74%) | 213,166 |
| 23 Feb 2012 | INR | 25 | 25.95 | 24.6 | 25.85 | 25.85 | +0.35 (+1.37%) | 24,630 |
| 22 Feb 2012 | INR | 26.8 | 26.8 | 25 | 25.5 | 25.5 | -0.75 (-2.86%) | 92,157 |
| 21 Feb 2012 | INR | 26 | 27.25 | 26 | 26.25 | 26.25 | -0.1 (-0.38%) | 158,246 |
| 17 Feb 2012 | INR | 26.15 | 27 | 25.1 | 26.35 | 26.35 | -0.4 (-1.50%) | 55,535 |
| 16 Feb 2012 | INR | 27 | 27.4 | 26.45 | 26.75 | 26.75 | -0.05 (-0.19%) | 14,517 |
| 15 Feb 2012 | INR | 27 | 27.8 | 26.25 | 26.8 | 26.8 | -0.65 (-2.37%) | 28,802 |
| 14 Feb 2012 | INR | 27.05 | 28 | 26 | 27.45 | 27.45 | +0.65 (+2.43%) | 30,063 |
| 13 Feb 2012 | INR | 27.4 | 27.8 | 26.55 | 26.8 | 26.8 | +0.8 (+3.08%) | 25,840 |
| 10 Feb 2012 | INR | 27.7 | 27.7 | 25.85 | 26 | 26 | -0.9 (-3.35%) | 10,680 |
| 9 Feb 2012 | INR | 27 | 27.9 | 26.65 | 26.9 | 26.9 | +0.05 (+0.19%) | 20,514 |
| 8 Feb 2012 | INR | 25.45 | 27.8 | 25.45 | 26.85 | 26.85 | +0.85 (+3.27%) | 16,348 |
| 7 Feb 2012 | INR | 25.8 | 26.9 | 25.5 | 26 | 26 | -0.3 (-1.14%) | 25,129 |
| 6 Feb 2012 | INR | 25.9 | 26.9 | 25.9 | 26.3 | 26.3 | +0.35 (+1.35%) | 91,138 |
| 3 Feb 2012 | INR | 25.25 | 27 | 25.25 | 25.95 | 25.95 | -0.75 (-2.81%) | 38,085 |
| 2 Feb 2012 | INR | 26.25 | 27.45 | 26.1 | 26.7 | 26.7 | +1.1 (+4.30%) | 158,138 |
| 1 Feb 2012 | INR | 25 | 25.6 | 24.7 | 25.6 | 25.6 | +0.7 (+2.81%) | 55,328 |
| 31 Jan 2012 | INR | 25 | 25.1 | 24.4 | 24.9 | 24.9 | +0.55 (+2.26%) | 114,844 |
| 30 Jan 2012 | INR | 25.9 | 25.9 | 24.3 | 24.35 | 24.35 | -0.3 (-1.22%) | 6,931 |
| 27 Jan 2012 | INR | 24.35 | 25.1 | 24.25 | 24.65 | 24.65 | +0.05 (+0.20%) | 52,762 |
| 25 Jan 2012 | INR | 24.9 | 25 | 24.2 | 24.6 | 24.6 | +0.1 (+0.41%) | 6,386 |
| 24 Jan 2012 | INR | 24.15 | 24.7 | 24 | 24.5 | 24.5 | +0.4 (+1.66%) | 4,958 |
| 23 Jan 2012 | INR | 24.8 | 24.8 | 24 | 24.1 | 24.1 | -0.35 (-1.43%) | 3,112 |
| 20 Jan 2012 | INR | 25 | 25.35 | 24.25 | 24.45 | 24.45 | -0.2 (-0.81%) | 3,723 |
| 19 Jan 2012 | INR | 24 | 24.75 | 23.1 | 24.65 | 24.65 | +0.55 (+2.28%) | 6,350 |
| 18 Jan 2012 | INR | 24.1 | 24.4 | 24 | 24.1 | 24.1 | +0.05 (+0.21%) | 3,161 |
