| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 528.6 | 528.6 | 492 | 496.95 | 496.95 | -31 (-5.87%) | 55,148 |
| 4 Apr 2012 | INR | 525.4 | 532.9 | 518.55 | 527.95 | 527.95 | +5.55 (+1.06%) | 66,244 |
| 3 Apr 2012 | INR | 533.3 | 533.3 | 514 | 522.4 | 522.4 | -4.75 (-0.90%) | 43,049 |
| 2 Apr 2012 | INR | 514 | 542.2 | 508.05 | 527.15 | 527.15 | +15.7 (+3.07%) | 143,618 |
| 30 Mar 2012 | INR | 490.15 | 514.7 | 484 | 511.45 | 511.45 | +15.35 (+3.09%) | 65,752 |
| 29 Mar 2012 | INR | 490 | 514.7 | 485 | 496.1 | 496.1 | -2.4 (-0.48%) | 35,546 |
| 28 Mar 2012 | INR | 500 | 503 | 485 | 498.5 | 498.5 | -3 (-0.60%) | 28,005 |
| 27 Mar 2012 | INR | 505.9 | 507.2 | 492.75 | 501.5 | 501.5 | +1.5 (+0.30%) | 23,431 |
| 26 Mar 2012 | INR | 505 | 515 | 492.3 | 500 | 500 | -7.25 (-1.43%) | 104,417 |
| 23 Mar 2012 | INR | 506.5 | 510 | 500.1 | 507.25 | 507.25 | +7.2 (+1.44%) | 12,011 |
| 22 Mar 2012 | INR | 524.1 | 533.95 | 494.05 | 500.05 | 500.05 | -22.8 (-4.36%) | 42,046 |
| 21 Mar 2012 | INR | 512.7 | 526.9 | 501.65 | 522.85 | 522.85 | +16.65 (+3.29%) | 70,852 |
| 20 Mar 2012 | INR | 516.7 | 516.7 | 503.05 | 506.2 | 506.2 | -1.8 (-0.35%) | 35,896 |
| 19 Mar 2012 | INR | 506 | 520 | 501 | 508 | 508 | -1.8 (-0.35%) | 12,181 |
| 16 Mar 2012 | INR | 505.15 | 526.1 | 497.4 | 509.8 | 509.8 | +2.2 (+0.43%) | 77,110 |
| 15 Mar 2012 | INR | 520 | 525 | 499.5 | 507.6 | 507.6 | -11.45 (-2.21%) | 81,600 |
| 14 Mar 2012 | INR | 525 | 532.45 | 515.05 | 519.05 | 519.05 | +0.95 (+0.18%) | 66,232 |
| 13 Mar 2012 | INR | 508.25 | 522.7 | 494 | 518.1 | 518.1 | +18.9 (+3.79%) | 99,039 |
| 12 Mar 2012 | INR | 498.95 | 504 | 487.4 | 499.2 | 499.2 | +7.8 (+1.59%) | 16,591 |
| 9 Mar 2012 | INR | 492.7 | 502.9 | 487.1 | 491.4 | 491.4 | +5.75 (+1.18%) | 33,269 |
| 7 Mar 2012 | INR | 487 | 491.3 | 481.25 | 485.65 | 485.65 | -2.3 (-0.47%) | 12,806 |
| 6 Mar 2012 | INR | 496 | 507.95 | 486 | 487.95 | 487.95 | -13 (-2.60%) | 12,044 |
| 5 Mar 2012 | INR | 514.5 | 517.85 | 496.3 | 500.95 | 500.95 | -13.15 (-2.56%) | 12,823 |
| 3 Mar 2012 | INR | 513.95 | 517.9 | 510.1 | 514.1 | 514.1 | -0.25 (-0.05%) | 0 |
| 2 Mar 2012 | INR | 517.95 | 524 | 511 | 514.35 | 514.35 | -2.15 (-0.42%) | 32,585 |
| 1 Mar 2012 | INR | 506.3 | 522.2 | 503 | 516.5 | 516.5 | +6.75 (+1.32%) | 18,203 |
| 29 Feb 2012 | INR | 523 | 526 | 502.1 | 509.75 | 509.75 | -6.8 (-1.32%) | 24,196 |
| 28 Feb 2012 | INR | 482 | 518.65 | 482 | 516.55 | 516.55 | +35.7 (+7.42%) | 67,172 |
| 27 Feb 2012 | INR | 503 | 503 | 477 | 480.85 | 480.85 | -24.15 (-4.78%) | 35,510 |
| 24 Feb 2012 | INR | 494.05 | 506.25 | 490.6 | 505 | 505 | +18.8 (+3.87%) | 31,050 |
