| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2012 | INR | 83.1 | 83.94 | 82.26 | 83 | 41.5 | -0.94 (-1.12%) | 21,964 |
| 3 Mar 2012 | INR | 83.94 | 83.94 | 83.94 | 83.94 | 41.97 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 83 | 84 | 82.3 | 83.94 | 41.97 | +0.5 (+0.60%) | 17,802 |
| 1 Mar 2012 | INR | 83.1 | 83.5 | 83 | 83.44 | 41.72 | +0.14 (+0.17%) | 11,252 |
| 29 Feb 2012 | INR | 83 | 84 | 83 | 83.3 | 41.65 | +0.04 (+0.05%) | 4,986 |
| 28 Feb 2012 | INR | 82.06 | 84.76 | 82.06 | 83.26 | 41.63 | +0.42 (+0.51%) | 26,606 |
| 27 Feb 2012 | INR | 83 | 83.3 | 81.4 | 82.84 | 41.42 | +0.08 (+0.10%) | 60,478 |
| 24 Feb 2012 | INR | 83.06 | 83.4 | 81 | 82.76 | 41.38 | -0.24 (-0.29%) | 40,160 |
| 23 Feb 2012 | INR | 83.8 | 84.44 | 83 | 83 | 41.5 | -0.9 (-1.07%) | 41,296 |
| 22 Feb 2012 | INR | 84 | 84.2 | 82.66 | 83.9 | 41.95 | +0.24 (+0.29%) | 64,054 |
| 21 Feb 2012 | INR | 82 | 84.8 | 82 | 83.66 | 41.83 | +1.16 (+1.41%) | 57,308 |
| 17 Feb 2012 | INR | 80 | 83.5 | 79.66 | 82.5 | 41.25 | +2.44 (+3.05%) | 90,590 |
| 16 Feb 2012 | INR | 79.26 | 81 | 79.06 | 80.06 | 40.03 | +0.06 (+0.08%) | 30,136 |
| 15 Feb 2012 | INR | 80 | 80.16 | 79 | 80 | 40 | 0.0 (0.0%) | 43,450 |
| 14 Feb 2012 | INR | 78 | 80.84 | 77.5 | 80 | 40 | +1.2 (+1.52%) | 115,546 |
| 13 Feb 2012 | INR | 78 | 81.5 | 77.3 | 78.8 | 39.4 | +0.5 (+0.64%) | 91,802 |
| 10 Feb 2012 | INR | 76.26 | 79.5 | 75.4 | 78.3 | 39.15 | +1.74 (+2.27%) | 58,422 |
| 9 Feb 2012 | INR | 77.16 | 77.2 | 75.5 | 76.56 | 38.28 | -0.1 (-0.13%) | 7,310 |
| 8 Feb 2012 | INR | 77 | 78.2 | 76.2 | 76.66 | 38.33 | -1.28 (-1.64%) | 14,644 |
| 7 Feb 2012 | INR | 80 | 81 | 77.5 | 77.94 | 38.97 | -1.36 (-1.72%) | 26,034 |
| 6 Feb 2012 | INR | 78.8 | 79.7 | 78.1 | 79.3 | 39.65 | +0.74 (+0.94%) | 21,526 |
| 3 Feb 2012 | INR | 78.06 | 79 | 77 | 78.56 | 39.28 | -0.04 (-0.05%) | 45,740 |
| 2 Feb 2012 | INR | 79.5 | 80 | 78 | 78.6 | 39.3 | +0.16 (+0.20%) | 17,982 |
| 1 Feb 2012 | INR | 78.76 | 78.9 | 77.5 | 78.44 | 39.22 | +0.18 (+0.23%) | 18,972 |
| 31 Jan 2012 | INR | 77 | 78.84 | 76.16 | 78.26 | 39.13 | +0.92 (+1.19%) | 39,122 |
| 30 Jan 2012 | INR | 79.5 | 81 | 75.66 | 77.34 | 38.67 | -0.56 (-0.72%) | 49,134 |
| 27 Jan 2012 | INR | 75.1 | 78.26 | 74.7 | 77.9 | 38.95 | +2.8 (+3.73%) | 114,394 |
| 25 Jan 2012 | INR | 74.1 | 75.8 | 74.1 | 75.1 | 37.55 | +0.54 (+0.72%) | 19,898 |
| 24 Jan 2012 | INR | 74.5 | 75 | 73.56 | 74.56 | 37.28 | +0.26 (+0.35%) | 25,982 |
| 23 Jan 2012 | INR | 74.5 | 74.9 | 73 | 74.3 | 37.15 | -0.8 (-1.07%) | 10,322 |
