| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 478.2 | 479.4 | 468.2 | 469.35 | 469.35 | -9.75 (-2.04%) | 4,916 |
| 4 Apr 2012 | INR | 470.15 | 487 | 470.15 | 479.1 | 479.1 | -3.8 (-0.79%) | 10,015 |
| 3 Apr 2012 | INR | 475 | 485.35 | 472 | 482.9 | 482.9 | +12 (+2.55%) | 11,390 |
| 2 Apr 2012 | INR | 465 | 480 | 463 | 470.9 | 470.9 | +6.55 (+1.41%) | 6,924 |
| 30 Mar 2012 | INR | 463.55 | 470 | 463.5 | 464.35 | 464.35 | -1.75 (-0.38%) | 11,765 |
| 29 Mar 2012 | INR | 474.9 | 474.9 | 462.75 | 466.1 | 466.1 | -5.3 (-1.12%) | 7,891 |
| 28 Mar 2012 | INR | 484.3 | 484.3 | 470 | 471.4 | 471.4 | -11.75 (-2.43%) | 3,047 |
| 27 Mar 2012 | INR | 486 | 487.5 | 473.95 | 483.15 | 483.15 | -0.15 (-0.03%) | 8,699 |
| 26 Mar 2012 | INR | 470.15 | 485 | 465 | 483.3 | 483.3 | +8.3 (+1.75%) | 13,668 |
| 23 Mar 2012 | INR | 482.1 | 494.7 | 473.2 | 475 | 475 | -5.35 (-1.11%) | 10,848 |
| 22 Mar 2012 | INR | 490 | 498.7 | 473.1 | 480.35 | 480.35 | -7.5 (-1.54%) | 9,155 |
| 21 Mar 2012 | INR | 468 | 504.5 | 463 | 487.85 | 487.85 | +18.9 (+4.03%) | 8,482 |
| 20 Mar 2012 | INR | 477.75 | 490 | 467.5 | 468.95 | 468.95 | -15.95 (-3.29%) | 41,589 |
| 19 Mar 2012 | INR | 489.05 | 500 | 483.85 | 484.9 | 484.9 | -11.25 (-2.27%) | 3,782 |
| 16 Mar 2012 | INR | 500.05 | 515.2 | 485.6 | 496.15 | 496.15 | -2.7 (-0.54%) | 8,209 |
| 15 Mar 2012 | INR | 512.35 | 513 | 490.6 | 498.85 | 498.85 | -11.65 (-2.28%) | 6,470 |
| 14 Mar 2012 | INR | 510.05 | 514 | 508 | 510.5 | 510.5 | +2.85 (+0.56%) | 12,782 |
| 13 Mar 2012 | INR | 510 | 519.8 | 504 | 507.65 | 507.65 | +2.9 (+0.57%) | 10,669 |
| 12 Mar 2012 | INR | 524.9 | 548 | 501.3 | 504.75 | 504.75 | -6.3 (-1.23%) | 13,747 |
| 9 Mar 2012 | INR | 508 | 523.95 | 507 | 511.05 | 511.05 | +2.85 (+0.56%) | 11,439 |
| 7 Mar 2012 | INR | 527 | 527 | 505 | 508.2 | 508.2 | -17.7 (-3.37%) | 6,634 |
| 6 Mar 2012 | INR | 525.75 | 529 | 512.1 | 525.9 | 525.9 | +7.25 (+1.40%) | 128,592 |
| 5 Mar 2012 | INR | 529.25 | 529.25 | 514 | 518.65 | 518.65 | -4.3 (-0.82%) | 8,096 |
| 3 Mar 2012 | INR | 531 | 531 | 522.5 | 522.95 | 522.95 | -0.1 (-0.02%) | 0 |
| 2 Mar 2012 | INR | 530 | 533.7 | 517.3 | 523.05 | 523.05 | -5.85 (-1.11%) | 38,026 |
| 1 Mar 2012 | INR | 530 | 534.5 | 520 | 528.9 | 528.9 | -7.6 (-1.42%) | 4,749 |
| 29 Feb 2012 | INR | 536 | 549.6 | 533.75 | 536.5 | 536.5 | +2.85 (+0.53%) | 13,488 |
| 28 Feb 2012 | INR | 522 | 537 | 512.3 | 533.65 | 533.65 | +22.6 (+4.42%) | 12,136 |
| 27 Feb 2012 | INR | 521 | 530 | 504 | 511.05 | 511.05 | -17.8 (-3.37%) | 18,159 |
| 24 Feb 2012 | INR | 535.6 | 537.95 | 512.4 | 528.85 | 528.85 | -2.5 (-0.47%) | 9,251 |
