| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 30.15 | 30.9 | 29.05 | 29.2 | 29.2 | -1.55 (-5.04%) | 151,541 |
| 5 Mar 2012 | INR | 31.5 | 31.9 | 30.65 | 30.75 | 30.75 | +0.55 (+1.82%) | 356,391 |
| 3 Mar 2012 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 31.15 | 31.15 | 30 | 30.2 | 30.2 | -0.55 (-1.79%) | 128,307 |
| 1 Mar 2012 | INR | 31 | 31.7 | 30.3 | 30.75 | 30.75 | +0.15 (+0.49%) | 258,544 |
| 29 Feb 2012 | INR | 31.4 | 32.3 | 30.3 | 30.6 | 30.6 | 0.0 (0.0%) | 852,050 |
| 28 Feb 2012 | INR | 28.45 | 31.2 | 28.25 | 30.6 | 30.6 | +2.5 (+8.90%) | 1,561,184 |
| 27 Feb 2012 | INR | 29.05 | 29.05 | 27.2 | 28.1 | 28.1 | -0.75 (-2.60%) | 167,872 |
| 24 Feb 2012 | INR | 29 | 29.75 | 28.65 | 28.85 | 28.85 | -0.2 (-0.69%) | 96,481 |
| 23 Feb 2012 | INR | 30 | 30.35 | 29 | 29.05 | 29.05 | -1.45 (-4.75%) | 237,913 |
| 22 Feb 2012 | INR | 31.5 | 32 | 30.2 | 30.5 | 30.5 | -0.75 (-2.40%) | 279,274 |
| 21 Feb 2012 | INR | 31 | 31.6 | 30.8 | 31.25 | 31.25 | +0.25 (+0.81%) | 111,249 |
| 17 Feb 2012 | INR | 31.7 | 32.1 | 30.8 | 31 | 31 | -0.5 (-1.59%) | 189,986 |
| 16 Feb 2012 | INR | 31.1 | 31.7 | 30.8 | 31.5 | 31.5 | +0.35 (+1.12%) | 137,036 |
| 15 Feb 2012 | INR | 31.1 | 32.25 | 31 | 31.15 | 31.15 | +0.1 (+0.32%) | 245,838 |
| 14 Feb 2012 | INR | 31.2 | 31.75 | 30.6 | 31.05 | 31.05 | +0.1 (+0.32%) | 96,226 |
| 13 Feb 2012 | INR | 31 | 32.2 | 30.3 | 30.95 | 30.95 | +0.15 (+0.49%) | 279,143 |
| 10 Feb 2012 | INR | 31.5 | 32 | 30.5 | 30.8 | 30.8 | +0.3 (+0.98%) | 137,812 |
| 9 Feb 2012 | INR | 30.2 | 31.3 | 30 | 30.5 | 30.5 | +0.3 (+0.99%) | 100,717 |
| 8 Feb 2012 | INR | 30.1 | 30.7 | 29.55 | 30.2 | 30.2 | +0.3 (+1.00%) | 157,790 |
| 7 Feb 2012 | INR | 30.75 | 31.8 | 29.6 | 29.9 | 29.9 | -1.05 (-3.39%) | 155,730 |
| 6 Feb 2012 | INR | 30.5 | 32.25 | 30.3 | 30.95 | 30.95 | +1 (+3.34%) | 303,516 |
| 3 Feb 2012 | INR | 29.7 | 30.45 | 29.05 | 29.95 | 29.95 | +0.35 (+1.18%) | 106,706 |
| 2 Feb 2012 | INR | 30.45 | 30.8 | 29.3 | 29.6 | 29.6 | -0.5 (-1.66%) | 119,096 |
| 1 Feb 2012 | INR | 28.5 | 30.6 | 28.25 | 30.1 | 30.1 | +1.85 (+6.55%) | 358,704 |
| 31 Jan 2012 | INR | 28.2 | 28.45 | 27.85 | 28.25 | 28.25 | +0.4 (+1.44%) | 37,819 |
| 30 Jan 2012 | INR | 28.5 | 30 | 27.65 | 27.85 | 27.85 | -0.25 (-0.89%) | 53,432 |
| 27 Jan 2012 | INR | 28.1 | 28.95 | 27.85 | 28.1 | 28.1 | -0.35 (-1.23%) | 66,913 |
| 25 Jan 2012 | INR | 28 | 29.45 | 27.75 | 28.45 | 28.45 | +0.9 (+3.27%) | 188,698 |
| 24 Jan 2012 | INR | 28.45 | 28.5 | 27.15 | 27.55 | 27.55 | -0.5 (-1.78%) | 82,938 |
