| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 94.45 | 94.45 | 89.5 | 90.43 | 90.43 | -1.02 (-1.12%) | 27,006 |
| 19 Apr 2012 | INR | 93.97 | 94 | 88.5 | 91.45 | 91.45 | +1.1 (+1.22%) | 44,680 |
| 18 Apr 2012 | INR | 91.93 | 92.22 | 88 | 90.35 | 90.35 | +0.4 (+0.44%) | 22,686 |
| 17 Apr 2012 | INR | 87.3 | 90.75 | 87 | 89.95 | 89.95 | +0.88 (+0.99%) | 28,000 |
| 16 Apr 2012 | INR | 85.5 | 89.47 | 84.43 | 89.07 | 89.07 | +4.6 (+5.45%) | 140,142 |
| 13 Apr 2012 | INR | 83.05 | 86.43 | 82.75 | 84.47 | 84.47 | +0.82 (+0.98%) | 46,356 |
| 12 Apr 2012 | INR | 86.97 | 87.45 | 82.75 | 83.65 | 83.65 | -1.13 (-1.33%) | 131,666 |
| 11 Apr 2012 | INR | 88.2 | 88.2 | 84 | 84.78 | 84.78 | -1.82 (-2.10%) | 20,162 |
| 10 Apr 2012 | INR | 89 | 91.7 | 85 | 86.6 | 86.6 | -3.58 (-3.97%) | 150,808 |
| 9 Apr 2012 | INR | 95 | 96.63 | 89.05 | 90.18 | 90.18 | -3.72 (-3.96%) | 9,934 |
| 4 Apr 2012 | INR | 98.45 | 99.43 | 93.55 | 93.9 | 93.9 | -2.4 (-2.49%) | 68,248 |
| 3 Apr 2012 | INR | 97.5 | 97.5 | 94.88 | 96.3 | 96.3 | 0.0 (0.0%) | 151,138 |
| 2 Apr 2012 | INR | 95 | 96.85 | 93.5 | 96.3 | 96.3 | +1.33 (+1.40%) | 41,386 |
| 30 Mar 2012 | INR | 98.97 | 99.2 | 90.25 | 94.97 | 94.97 | +0.22 (+0.23%) | 222,546 |
| 29 Mar 2012 | INR | 94 | 96 | 93.97 | 94.75 | 94.75 | -0.13 (-0.14%) | 18,934 |
| 28 Mar 2012 | INR | 97.5 | 99.03 | 93.75 | 94.88 | 94.88 | -2.59 (-2.66%) | 227,910 |
| 27 Mar 2012 | INR | 99.95 | 103.95 | 95.5 | 97.47 | 97.47 | -1.13 (-1.15%) | 119,192 |
| 26 Mar 2012 | INR | 100.5 | 119.5 | 94.25 | 98.6 | 98.6 | -1.75 (-1.74%) | 295,676 |
| 23 Mar 2012 | INR | 102.35 | 102.5 | 99.05 | 100.35 | 100.35 | -1.08 (-1.06%) | 49,276 |
| 22 Mar 2012 | INR | 105.32 | 105.32 | 101.25 | 101.43 | 101.43 | -2.45 (-2.36%) | 15,290 |
| 21 Mar 2012 | INR | 104.03 | 105.47 | 103.35 | 103.88 | 103.88 | -0.65 (-0.62%) | 1,554 |
| 20 Mar 2012 | INR | 105.5 | 106.5 | 103.75 | 104.53 | 104.53 | -0.4 (-0.38%) | 3,052 |
| 19 Mar 2012 | INR | 103 | 105.97 | 102.75 | 104.93 | 104.93 | -0.75 (-0.71%) | 26,360 |
| 16 Mar 2012 | INR | 106.8 | 106.8 | 103 | 105.68 | 105.68 | +0.63 (+0.60%) | 32,542 |
| 15 Mar 2012 | INR | 109.38 | 109.38 | 103.75 | 105.05 | 105.05 | -1.75 (-1.64%) | 28,880 |
| 14 Mar 2012 | INR | 108 | 108.25 | 105.05 | 106.8 | 106.8 | -0.83 (-0.77%) | 60,890 |
| 13 Mar 2012 | INR | 109.5 | 110.75 | 104.25 | 107.63 | 107.63 | +0.06 (+0.06%) | 35,674 |
| 12 Mar 2012 | INR | 108 | 110.5 | 104.53 | 107.57 | 107.57 | +0.19 (+0.18%) | 67,842 |
| 9 Mar 2012 | INR | 109 | 111.85 | 105.5 | 107.38 | 107.38 | -0.59 (-0.55%) | 432,896 |
| 7 Mar 2012 | INR | 105 | 110 | 105 | 107.97 | 107.97 | +1.25 (+1.17%) | 23,942 |
