| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2012 | INR | 868.9 | 874 | 856 | 856.3 | 171.26 | -10 (-1.15%) | 12,223 |
| 9 Apr 2012 | INR | 875 | 876.9 | 843.3 | 866.3 | 173.26 | -7.45 (-0.85%) | 4,892 |
| 4 Apr 2012 | INR | 865 | 879 | 855 | 873.75 | 174.75 | +11.25 (+1.30%) | 8,120 |
| 3 Apr 2012 | INR | 848.4 | 868.35 | 842.6 | 862.5 | 172.5 | +29.8 (+3.58%) | 5,189 |
| 2 Apr 2012 | INR | 807.4 | 844.4 | 807.4 | 832.7 | 166.54 | +17.1 (+2.10%) | 4,181 |
| 30 Mar 2012 | INR | 810 | 821.5 | 804 | 815.6 | 163.12 | +20.95 (+2.64%) | 5,718 |
| 29 Mar 2012 | INR | 821.85 | 825 | 784.25 | 794.65 | 158.93 | -2.6 (-0.33%) | 678 |
| 28 Mar 2012 | INR | 797.2 | 813.95 | 796.25 | 797.25 | 159.45 | -5.6 (-0.70%) | 2,312 |
| 27 Mar 2012 | INR | 814.7 | 814.7 | 795 | 802.85 | 160.57 | -7.3 (-0.90%) | 4,858 |
| 26 Mar 2012 | INR | 810 | 825 | 807 | 810.15 | 162.03 | -4.05 (-0.50%) | 1,778 |
| 23 Mar 2012 | INR | 809 | 816.85 | 782.7 | 814.2 | 162.84 | +2.6 (+0.32%) | 2,164 |
| 22 Mar 2012 | INR | 804.5 | 825 | 804.5 | 811.6 | 162.32 | -1 (-0.12%) | 6,977 |
| 21 Mar 2012 | INR | 795 | 817 | 795 | 812.6 | 162.52 | +22.8 (+2.89%) | 1,992 |
| 20 Mar 2012 | INR | 787.1 | 794.5 | 779.95 | 789.8 | 157.96 | +1.5 (+0.19%) | 872 |
| 19 Mar 2012 | INR | 792.6 | 795 | 780 | 788.3 | 157.66 | +12.1 (+1.56%) | 1,926 |
| 16 Mar 2012 | INR | 795 | 797.4 | 765.05 | 776.2 | 155.24 | -13.45 (-1.70%) | 869 |
| 15 Mar 2012 | INR | 809 | 816.9 | 775.1 | 789.65 | 157.93 | -28 (-3.42%) | 1,271 |
| 14 Mar 2012 | INR | 813 | 821 | 794 | 817.65 | 163.53 | +11.6 (+1.44%) | 32,635 |
| 13 Mar 2012 | INR | 805 | 812 | 805 | 806.05 | 161.21 | +5.45 (+0.68%) | 3,181 |
| 12 Mar 2012 | INR | 798.1 | 803.7 | 778.05 | 800.6 | 160.12 | +5.6 (+0.70%) | 911 |
| 9 Mar 2012 | INR | 789 | 806.95 | 770 | 795 | 159 | +26.4 (+3.43%) | 5,344 |
| 7 Mar 2012 | INR | 758.05 | 780 | 758.05 | 768.6 | 153.72 | +0.75 (+0.10%) | 379 |
| 6 Mar 2012 | INR | 773.35 | 779.9 | 763 | 767.85 | 153.57 | +5.8 (+0.76%) | 312 |
| 5 Mar 2012 | INR | 789.95 | 789.95 | 760 | 762.05 | 152.41 | -17.95 (-2.30%) | 469 |
| 3 Mar 2012 | INR | 786.9 | 786.9 | 780 | 780 | 156 | -1.2 (-0.15%) | 0 |
| 2 Mar 2012 | INR | 780 | 787.8 | 771.85 | 781.2 | 156.24 | +7.1 (+0.92%) | 2,128 |
| 1 Mar 2012 | INR | 790 | 792 | 765 | 774.1 | 154.82 | -14.7 (-1.86%) | 4,009 |
| 29 Feb 2012 | INR | 775 | 803.9 | 775 | 788.8 | 157.76 | +16.5 (+2.14%) | 7,404 |
| 28 Feb 2012 | INR | 765 | 779.95 | 765 | 772.3 | 154.46 | +6.55 (+0.86%) | 712 |
| 27 Feb 2012 | INR | 790 | 790 | 757.25 | 765.75 | 153.15 | -29.65 (-3.73%) | 2,951 |
