| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2012 | INR | 19.7 | 19.9 | 18.5 | 19 | 19 | -1.1 (-5.47%) | 24,752 |
| 30 Mar 2012 | INR | 18.7 | 20.5 | 18.3 | 20.1 | 20.1 | +1.45 (+7.77%) | 31,283 |
| 29 Mar 2012 | INR | 18.6 | 18.9 | 17.1 | 18.65 | 18.65 | +0.65 (+3.61%) | 20,665 |
| 28 Mar 2012 | INR | 18.5 | 19.75 | 17.9 | 18 | 18 | 0.0 (0.0%) | 23,462 |
| 27 Mar 2012 | INR | 18 | 19 | 17.6 | 18 | 18 | -0.35 (-1.91%) | 12,493 |
| 26 Mar 2012 | INR | 19 | 19.7 | 17.5 | 18.35 | 18.35 | 0.0 (0.0%) | 28,092 |
| 23 Mar 2012 | INR | 19.8 | 19.85 | 17.7 | 18.35 | 18.35 | -0.45 (-2.39%) | 35,615 |
| 22 Mar 2012 | INR | 19.85 | 19.85 | 17.65 | 18.8 | 18.8 | +0.3 (+1.62%) | 37,139 |
| 21 Mar 2012 | INR | 19.85 | 20.4 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 31,090 |
| 20 Mar 2012 | INR | 17.5 | 19.95 | 17.5 | 18.55 | 18.55 | +0.2 (+1.09%) | 20,596 |
| 19 Mar 2012 | INR | 18 | 20 | 17.25 | 18.35 | 18.35 | -0.15 (-0.81%) | 28,633 |
| 16 Mar 2012 | INR | 18.25 | 19 | 18 | 18.5 | 18.5 | +0.7 (+3.93%) | 11,599 |
| 15 Mar 2012 | INR | 18.5 | 19 | 17.65 | 17.8 | 17.8 | -0.55 (-3.00%) | 15,017 |
| 14 Mar 2012 | INR | 18.25 | 19.3 | 17.05 | 18.35 | 18.35 | +0.6 (+3.38%) | 15,747 |
| 13 Mar 2012 | INR | 18.15 | 18.35 | 17.35 | 17.75 | 17.75 | -0.05 (-0.28%) | 25,194 |
| 12 Mar 2012 | INR | 18.85 | 18.9 | 17.15 | 17.8 | 17.8 | +0.15 (+0.85%) | 21,139 |
| 9 Mar 2012 | INR | 18 | 18.25 | 17.25 | 17.65 | 17.65 | +0.6 (+3.52%) | 17,277 |
| 7 Mar 2012 | INR | 18.5 | 18.9 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 17,521 |
| 6 Mar 2012 | INR | 20 | 20 | 17.5 | 17.5 | 17.5 | -1.1 (-5.91%) | 22,439 |
| 5 Mar 2012 | INR | 18 | 19.4 | 17.95 | 18.6 | 18.6 | +0.1 (+0.54%) | 37,536 |
| 3 Mar 2012 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.4 (+2.21%) | 0 |
| 2 Mar 2012 | INR | 17.55 | 18.8 | 17.55 | 18.1 | 18.1 | +0.15 (+0.84%) | 15,524 |
| 1 Mar 2012 | INR | 18 | 18.5 | 17.8 | 17.95 | 17.95 | -0.65 (-3.49%) | 10,608 |
| 29 Feb 2012 | INR | 18.15 | 18.65 | 17.2 | 18.6 | 18.6 | +0.8 (+4.49%) | 20,601 |
| 28 Feb 2012 | INR | 18.85 | 18.9 | 17.75 | 17.8 | 17.8 | -0.55 (-3.00%) | 12,068 |
| 27 Feb 2012 | INR | 18.45 | 18.9 | 17.65 | 18.35 | 18.35 | +0.35 (+1.94%) | 36,739 |
| 24 Feb 2012 | INR | 17.65 | 19.1 | 17.65 | 18 | 18 | -0.2 (-1.10%) | 43,434 |
| 23 Feb 2012 | INR | 18.9 | 19.35 | 17.75 | 18.2 | 18.2 | -0.25 (-1.36%) | 11,457 |
| 22 Feb 2012 | INR | 19 | 19.45 | 17.8 | 18.45 | 18.45 | -0.25 (-1.34%) | 23,046 |
| 21 Feb 2012 | INR | 18.9 | 19.2 | 17.65 | 18.7 | 18.7 | +0.35 (+1.91%) | 15,311 |
