| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 395 | 413.7 | 381 | 410.45 | 410.45 | +14.2 (+3.58%) | 8,367 |
| 4 Apr 2012 | INR | 383 | 401 | 383 | 396.25 | 396.25 | +11.1 (+2.88%) | 5,091 |
| 3 Apr 2012 | INR | 375 | 395 | 373 | 385.15 | 385.15 | +14.45 (+3.90%) | 4,944 |
| 2 Apr 2012 | INR | 350.25 | 377.55 | 350.25 | 370.7 | 370.7 | +20.6 (+5.88%) | 2,938 |
| 30 Mar 2012 | INR | 357 | 357 | 344.95 | 350.1 | 350.1 | -2.85 (-0.81%) | 4,264 |
| 29 Mar 2012 | INR | 350.1 | 357.8 | 341 | 352.95 | 352.95 | -2.05 (-0.58%) | 932 |
| 28 Mar 2012 | INR | 357 | 363 | 348 | 355 | 355 | -5.2 (-1.44%) | 1,697 |
| 27 Mar 2012 | INR | 365 | 369.85 | 356 | 360.2 | 360.2 | -2 (-0.55%) | 51,994 |
| 26 Mar 2012 | INR | 369.7 | 373 | 356.3 | 362.2 | 362.2 | -2 (-0.55%) | 1,372 |
| 23 Mar 2012 | INR | 374 | 374 | 353.05 | 364.2 | 364.2 | +0.65 (+0.18%) | 4,788 |
| 22 Mar 2012 | INR | 375 | 375 | 360.4 | 363.55 | 363.55 | -4.85 (-1.32%) | 5,585 |
| 21 Mar 2012 | INR | 368 | 372.95 | 366.1 | 368.4 | 368.4 | -0.75 (-0.20%) | 418 |
| 20 Mar 2012 | INR | 378.85 | 378.9 | 369 | 369.15 | 369.15 | +0.8 (+0.22%) | 1,415 |
| 19 Mar 2012 | INR | 387.6 | 387.6 | 366.2 | 368.35 | 368.35 | -6.65 (-1.77%) | 533 |
| 16 Mar 2012 | INR | 370.05 | 387 | 370.05 | 375 | 375 | 0.0 (0.0%) | 1,324 |
| 15 Mar 2012 | INR | 382 | 382 | 370.45 | 375 | 375 | -8.05 (-2.10%) | 832 |
| 14 Mar 2012 | INR | 380.1 | 385 | 380 | 383.05 | 383.05 | +0.95 (+0.25%) | 537 |
| 13 Mar 2012 | INR | 385.1 | 385.1 | 378 | 382.1 | 382.1 | -6.55 (-1.69%) | 2,195 |
| 12 Mar 2012 | INR | 395 | 395 | 383.1 | 388.65 | 388.65 | -4.8 (-1.22%) | 6,022 |
| 9 Mar 2012 | INR | 390 | 400 | 386 | 393.45 | 393.45 | +8.45 (+2.19%) | 1,801 |
| 7 Mar 2012 | INR | 387 | 389 | 385 | 385 | 385 | 0.0 (0.0%) | 149 |
| 6 Mar 2012 | INR | 386 | 394.95 | 385 | 385 | 385 | -0.65 (-0.17%) | 1,085 |
| 5 Mar 2012 | INR | 390.5 | 396.95 | 385.1 | 385.65 | 385.65 | -12.8 (-3.21%) | 3,190 |
| 3 Mar 2012 | INR | 395 | 395.25 | 395 | 398.45 | 398.45 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 404 | 407 | 393 | 398.45 | 398.45 | +2.1 (+0.53%) | 8,864 |
| 1 Mar 2012 | INR | 386 | 402.8 | 380 | 396.35 | 396.35 | +13.9 (+3.63%) | 10,215 |
| 29 Feb 2012 | INR | 380 | 392 | 379.05 | 382.45 | 382.45 | +2.45 (+0.64%) | 43,159 |
| 28 Feb 2012 | INR | 364 | 383.7 | 360.05 | 380 | 380 | +22.75 (+6.37%) | 5,178 |
| 27 Feb 2012 | INR | 367 | 372 | 355.05 | 357.25 | 357.25 | -11.45 (-3.11%) | 1,896 |
| 24 Feb 2012 | INR | 372.95 | 376.9 | 366.7 | 368.7 | 368.7 | -0.25 (-0.07%) | 1,932 |
