| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2012 | INR | 282 | 284 | 279.1 | 281.7 | 56.34 | -2.8 (-0.98%) | 546 |
| 9 Apr 2012 | INR | 282 | 285.85 | 281.25 | 284.5 | 56.9 | -2.5 (-0.87%) | 2,472 |
| 4 Apr 2012 | INR | 277.9 | 288 | 273 | 287 | 57.4 | +12.25 (+4.46%) | 4,671 |
| 3 Apr 2012 | INR | 276.9 | 276.9 | 273 | 274.75 | 54.95 | +3.1 (+1.14%) | 685 |
| 2 Apr 2012 | INR | 275.95 | 275.95 | 270.65 | 271.65 | 54.33 | +4.05 (+1.51%) | 330 |
| 30 Mar 2012 | INR | 261.55 | 270 | 261.55 | 267.6 | 53.52 | +0.9 (+0.34%) | 1,349 |
| 29 Mar 2012 | INR | 268.05 | 270 | 265 | 266.7 | 53.34 | -2.3 (-0.86%) | 738 |
| 28 Mar 2012 | INR | 274 | 274 | 268.25 | 269 | 53.8 | -1.65 (-0.61%) | 1,240 |
| 27 Mar 2012 | INR | 267.3 | 273.55 | 267.3 | 270.65 | 54.13 | -0.4 (-0.15%) | 454 |
| 26 Mar 2012 | INR | 270 | 275.9 | 265 | 271.05 | 54.21 | +1.9 (+0.71%) | 1,968 |
| 23 Mar 2012 | INR | 276 | 276 | 267 | 269.15 | 53.83 | -4.5 (-1.64%) | 682 |
| 22 Mar 2012 | INR | 275 | 278.7 | 270.05 | 273.65 | 54.73 | -1.25 (-0.45%) | 1,234 |
| 21 Mar 2012 | INR | 273 | 277.2 | 272.9 | 274.9 | 54.98 | +4.8 (+1.78%) | 1,214 |
| 20 Mar 2012 | INR | 272 | 272 | 268.9 | 270.1 | 54.02 | +0.9 (+0.33%) | 374 |
| 19 Mar 2012 | INR | 270 | 273 | 260 | 269.2 | 53.84 | +0.45 (+0.17%) | 1,080 |
| 16 Mar 2012 | INR | 266.75 | 273.45 | 266.75 | 268.75 | 53.75 | -2.5 (-0.92%) | 632 |
| 15 Mar 2012 | INR | 270.1 | 274.15 | 270.1 | 271.25 | 54.25 | -4.05 (-1.47%) | 802 |
| 14 Mar 2012 | INR | 267.5 | 280 | 267.5 | 275.3 | 55.06 | +0.35 (+0.13%) | 994 |
| 13 Mar 2012 | INR | 278 | 278.35 | 274.1 | 274.95 | 54.99 | -3.2 (-1.15%) | 393 |
| 12 Mar 2012 | INR | 275 | 280 | 273 | 278.15 | 55.63 | +0.55 (+0.20%) | 1,725 |
| 9 Mar 2012 | INR | 270 | 278.95 | 269.9 | 277.6 | 55.52 | +5.15 (+1.89%) | 701 |
| 7 Mar 2012 | INR | 265 | 273 | 265 | 272.45 | 54.49 | +2.45 (+0.91%) | 784 |
| 6 Mar 2012 | INR | 272 | 276.8 | 269 | 270 | 54 | -4.15 (-1.51%) | 1,586 |
| 5 Mar 2012 | INR | 270 | 276.65 | 267.55 | 274.15 | 54.83 | +6.6 (+2.47%) | 1,917 |
| 3 Mar 2012 | INR | 267.05 | 272.05 | 266.6 | 267.55 | 53.51 | -2.15 (-0.80%) | 0 |
| 2 Mar 2012 | INR | 272.75 | 272.75 | 266.65 | 269.7 | 53.94 | +0.8 (+0.30%) | 419 |
| 1 Mar 2012 | INR | 270.7 | 280 | 266.5 | 268.9 | 53.78 | -1.1 (-0.41%) | 3,314 |
| 29 Feb 2012 | INR | 270 | 271.9 | 268.1 | 270 | 54 | +2.65 (+0.99%) | 1,389 |
| 28 Feb 2012 | INR | 263 | 270 | 263 | 267.35 | 53.47 | +1.25 (+0.47%) | 822 |
| 27 Feb 2012 | INR | 270 | 270 | 266 | 266.1 | 53.22 | -3.35 (-1.24%) | 949 |
