| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 404 | 405.9 | 400 | 403.8 | 403.8 | +4.25 (+1.06%) | 108,785 |
| 4 Apr 2012 | INR | 403 | 403.75 | 398.4 | 399.55 | 399.55 | -4.35 (-1.08%) | 76,914 |
| 3 Apr 2012 | INR | 406 | 409.15 | 403 | 403.9 | 403.9 | -2 (-0.49%) | 88,646 |
| 2 Apr 2012 | INR | 407 | 409 | 403.95 | 405.9 | 405.9 | -4 (-0.98%) | 138,292 |
| 30 Mar 2012 | INR | 410 | 414.55 | 406.75 | 409.9 | 409.9 | +1.5 (+0.37%) | 1,313,512 |
| 29 Mar 2012 | INR | 411.55 | 414.75 | 406.15 | 408.4 | 408.4 | -3.9 (-0.95%) | 158,336 |
| 28 Mar 2012 | INR | 416 | 418.5 | 410.6 | 412.3 | 412.3 | -3.75 (-0.90%) | 173,942 |
| 27 Mar 2012 | INR | 405 | 417.75 | 404.8 | 416.05 | 416.05 | +13.75 (+3.42%) | 587,984 |
| 26 Mar 2012 | INR | 405.8 | 405.8 | 397 | 402.3 | 402.3 | -0.95 (-0.24%) | 245,931 |
| 23 Mar 2012 | INR | 400 | 406.65 | 397.4 | 403.25 | 403.25 | +7.2 (+1.82%) | 234,824 |
| 22 Mar 2012 | INR | 403.8 | 406 | 393.05 | 396.05 | 396.05 | -5.95 (-1.48%) | 321,731 |
| 21 Mar 2012 | INR | 396.5 | 404.2 | 395.3 | 402 | 402 | +7.4 (+1.88%) | 662,692 |
| 20 Mar 2012 | INR | 395 | 398.95 | 392 | 394.6 | 394.6 | +1.35 (+0.34%) | 237,874 |
| 19 Mar 2012 | INR | 389 | 399 | 388.2 | 393.25 | 393.25 | +2.8 (+0.72%) | 603,468 |
| 16 Mar 2012 | INR | 388.25 | 391.5 | 382.8 | 390.45 | 390.45 | +2.3 (+0.59%) | 462,294 |
| 15 Mar 2012 | INR | 382 | 390 | 382 | 388.15 | 388.15 | +6.85 (+1.80%) | 404,316 |
| 14 Mar 2012 | INR | 384 | 386 | 380.6 | 381.3 | 381.3 | -0.45 (-0.12%) | 138,386 |
| 13 Mar 2012 | INR | 382 | 385.8 | 380.6 | 381.75 | 381.75 | +1.2 (+0.32%) | 110,710 |
| 12 Mar 2012 | INR | 384.9 | 384.9 | 379.55 | 380.55 | 380.55 | -1.5 (-0.39%) | 119,692 |
| 9 Mar 2012 | INR | 383.25 | 387.8 | 381.05 | 382.05 | 382.05 | -2.25 (-0.59%) | 50,104 |
| 7 Mar 2012 | INR | 381 | 385.5 | 378.8 | 384.3 | 384.3 | +3.45 (+0.91%) | 91,607 |
| 6 Mar 2012 | INR | 381.8 | 385.5 | 378.45 | 380.85 | 380.85 | -0.7 (-0.18%) | 122,189 |
| 5 Mar 2012 | INR | 378 | 382.5 | 377.1 | 381.55 | 381.55 | +0.15 (+0.04%) | 83,269 |
| 3 Mar 2012 | INR | 382.4 | 383.75 | 381.05 | 381.4 | 381.4 | -1.15 (-0.30%) | 0 |
| 2 Mar 2012 | INR | 381 | 383.65 | 376.8 | 382.55 | 382.55 | +2.4 (+0.63%) | 133,382 |
| 1 Mar 2012 | INR | 382.85 | 382.85 | 377.45 | 380.15 | 380.15 | -0.05 (-0.01%) | 102,770 |
| 29 Feb 2012 | INR | 381.9 | 386.75 | 378.95 | 380.2 | 380.2 | -0.3 (-0.08%) | 139,909 |
| 28 Feb 2012 | INR | 382 | 383.95 | 380 | 380.5 | 380.5 | +0.4 (+0.11%) | 93,693 |
| 27 Feb 2012 | INR | 387 | 390.65 | 377.1 | 380.1 | 380.1 | -5.15 (-1.34%) | 277,227 |
| 24 Feb 2012 | INR | 389.95 | 389.95 | 378.35 | 385.25 | 385.25 | -1.55 (-0.40%) | 123,879 |
