| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 1,134.35 | 1,138 | 1,112.95 | 1,116.7 | 1,116.7 | -19.9 (-1.75%) | 12,841 |
| 4 Apr 2012 | INR | 1,157 | 1,158 | 1,133.35 | 1,136.6 | 1,136.6 | -20.55 (-1.78%) | 7,942 |
| 3 Apr 2012 | INR | 1,149.9 | 1,165 | 1,149.9 | 1,157.15 | 1,157.15 | +14.35 (+1.26%) | 11,565 |
| 2 Apr 2012 | INR | 1,030 | 1,155 | 1,030 | 1,142.8 | 1,142.8 | +26.8 (+2.40%) | 14,782 |
| 30 Mar 2012 | INR | 1,120 | 1,121 | 1,110 | 1,116 | 1,116 | +1.65 (+0.15%) | 351,414 |
| 29 Mar 2012 | INR | 1,120 | 1,123 | 1,108.8 | 1,114.35 | 1,114.35 | -3 (-0.27%) | 6,373 |
| 28 Mar 2012 | INR | 1,110 | 1,122.95 | 1,105.45 | 1,117.35 | 1,117.35 | +11.95 (+1.08%) | 10,160 |
| 27 Mar 2012 | INR | 1,097 | 1,114.8 | 1,085.05 | 1,105.4 | 1,105.4 | +18.85 (+1.73%) | 12,335 |
| 26 Mar 2012 | INR | 1,098.75 | 1,099 | 1,078 | 1,086.55 | 1,086.55 | +9.05 (+0.84%) | 3,890 |
| 23 Mar 2012 | INR | 1,080 | 1,099 | 1,071.1 | 1,077.5 | 1,077.5 | -7.75 (-0.71%) | 5,731 |
| 22 Mar 2012 | INR | 1,119.95 | 1,130 | 1,076.1 | 1,085.25 | 1,085.25 | -30.75 (-2.76%) | 11,322 |
| 21 Mar 2012 | INR | 1,088.75 | 1,120 | 1,088.75 | 1,116 | 1,116 | +6.8 (+0.61%) | 12,023 |
| 20 Mar 2012 | INR | 1,105 | 1,121 | 1,097.05 | 1,109.2 | 1,109.2 | +9.55 (+0.87%) | 37,621 |
| 19 Mar 2012 | INR | 1,080 | 1,105 | 1,080 | 1,099.65 | 1,099.65 | +9.55 (+0.88%) | 19,914 |
| 16 Mar 2012 | INR | 1,099 | 1,109.8 | 1,088 | 1,090.1 | 1,090.1 | -6.85 (-0.62%) | 15,060 |
| 15 Mar 2012 | INR | 1,093 | 1,110.95 | 1,089 | 1,096.95 | 1,096.95 | -12.55 (-1.13%) | 7,061 |
| 14 Mar 2012 | INR | 1,109 | 1,120 | 1,098 | 1,109.5 | 1,109.5 | +2.35 (+0.21%) | 33,315 |
| 13 Mar 2012 | INR | 1,093 | 1,122.7 | 1,093 | 1,107.15 | 1,107.15 | +13.7 (+1.25%) | 17,695 |
| 12 Mar 2012 | INR | 1,062 | 1,099 | 1,061.35 | 1,093.45 | 1,093.45 | +34.5 (+3.26%) | 23,438 |
| 9 Mar 2012 | INR | 1,045 | 1,064.7 | 1,041.2 | 1,058.95 | 1,058.95 | +24.5 (+2.37%) | 15,564 |
| 7 Mar 2012 | INR | 1,030.65 | 1,048 | 1,028.1 | 1,034.45 | 1,034.45 | -2.7 (-0.26%) | 3,242 |
| 6 Mar 2012 | INR | 1,032 | 1,056.65 | 1,030 | 1,037.15 | 1,037.15 | +7.5 (+0.73%) | 7,247 |
| 5 Mar 2012 | INR | 1,044.35 | 1,044.35 | 1,022.05 | 1,029.65 | 1,029.65 | -5.25 (-0.51%) | 7,205 |
| 3 Mar 2012 | INR | 1,048.7 | 1,048.7 | 1,030 | 1,034.9 | 1,034.9 | -4.05 (-0.39%) | 0 |
| 2 Mar 2012 | INR | 1,032 | 1,049.2 | 1,032 | 1,038.95 | 1,038.95 | +3.6 (+0.35%) | 7,631 |
| 1 Mar 2012 | INR | 1,045.1 | 1,049 | 1,021.55 | 1,035.35 | 1,035.35 | -13.65 (-1.30%) | 7,271 |
| 29 Feb 2012 | INR | 1,055 | 1,067 | 1,042.85 | 1,049 | 1,049 | -3.45 (-0.33%) | 7,117 |
| 28 Feb 2012 | INR | 1,067 | 1,068 | 1,047.2 | 1,052.45 | 1,052.45 | -8.2 (-0.77%) | 6,521 |
| 27 Feb 2012 | INR | 1,055 | 1,081 | 1,043 | 1,060.65 | 1,060.65 | +2.9 (+0.27%) | 28,482 |
| 24 Feb 2012 | INR | 1,027.4 | 1,064.9 | 1,027 | 1,057.75 | 1,057.75 | +30.35 (+2.95%) | 42,246 |
