| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 403 | 413 | 403 | 406.45 | 406.45 | -6.2 (-1.50%) | 5,658 |
| 4 Apr 2012 | INR | 417.35 | 417.35 | 409.05 | 412.65 | 412.65 | -3.95 (-0.95%) | 4,447 |
| 3 Apr 2012 | INR | 415 | 419 | 415 | 416.6 | 416.6 | +2.5 (+0.60%) | 6,961 |
| 2 Apr 2012 | INR | 408.9 | 415.85 | 405.25 | 414.1 | 414.1 | +9.8 (+2.42%) | 5,648 |
| 30 Mar 2012 | INR | 399 | 409 | 398.55 | 404.3 | 404.3 | +4.3 (+1.08%) | 10,104 |
| 29 Mar 2012 | INR | 404.75 | 414.5 | 395 | 400 | 400 | -10.65 (-2.59%) | 26,717 |
| 28 Mar 2012 | INR | 413 | 426 | 408.3 | 410.65 | 410.65 | -9.15 (-2.18%) | 8,005 |
| 27 Mar 2012 | INR | 431.3 | 437.25 | 415.05 | 419.8 | 419.8 | -9.4 (-2.19%) | 18,089 |
| 26 Mar 2012 | INR | 419 | 432 | 419 | 429.2 | 429.2 | +9.5 (+2.26%) | 18,092 |
| 23 Mar 2012 | INR | 411.3 | 423.95 | 406.8 | 419.7 | 419.7 | +11.75 (+2.88%) | 4,006 |
| 22 Mar 2012 | INR | 424.4 | 424.4 | 399.15 | 407.95 | 407.95 | -13.2 (-3.13%) | 8,468 |
| 21 Mar 2012 | INR | 417 | 426.1 | 416 | 421.15 | 421.15 | +3.2 (+0.77%) | 8,587 |
| 20 Mar 2012 | INR | 417.15 | 423.9 | 415 | 417.95 | 417.95 | -2 (-0.48%) | 5,486 |
| 19 Mar 2012 | INR | 415.8 | 423.5 | 407.05 | 419.95 | 419.95 | +5.25 (+1.27%) | 11,539 |
| 16 Mar 2012 | INR | 413.05 | 417.45 | 412.9 | 414.7 | 414.7 | -0.8 (-0.19%) | 10,844 |
| 15 Mar 2012 | INR | 412 | 422 | 412 | 415.5 | 415.5 | +1.8 (+0.44%) | 11,468 |
| 14 Mar 2012 | INR | 415.8 | 417 | 411 | 413.7 | 413.7 | +3.8 (+0.93%) | 11,225 |
| 13 Mar 2012 | INR | 411 | 413.85 | 408 | 409.9 | 409.9 | +1.85 (+0.45%) | 13,136 |
| 12 Mar 2012 | INR | 410 | 411 | 403 | 408.05 | 408.05 | +3.5 (+0.87%) | 16,432 |
| 9 Mar 2012 | INR | 390 | 407 | 389.85 | 404.55 | 404.55 | +18.9 (+4.90%) | 38,281 |
| 7 Mar 2012 | INR | 388.25 | 394 | 382 | 385.65 | 385.65 | -1.35 (-0.35%) | 22,319 |
| 6 Mar 2012 | INR | 390 | 397.85 | 382.45 | 387 | 387 | -6.2 (-1.58%) | 25,933 |
| 5 Mar 2012 | INR | 392 | 402 | 391.05 | 393.2 | 393.2 | +2.2 (+0.56%) | 54,448 |
| 3 Mar 2012 | INR | 388 | 394 | 381.55 | 391 | 391 | -1.05 (-0.27%) | 0 |
| 2 Mar 2012 | INR | 424.95 | 424.95 | 388.1 | 392.05 | 392.05 | -38.8 (-9.01%) | 317,015 |
| 1 Mar 2012 | INR | 430.4 | 436.7 | 426.35 | 430.85 | 430.85 | -2.7 (-0.62%) | 50,806 |
| 29 Feb 2012 | INR | 428.4 | 439 | 420.3 | 433.55 | 433.55 | +12.7 (+3.02%) | 102,009 |
| 28 Feb 2012 | INR | 414.1 | 425 | 410.1 | 420.85 | 420.85 | +6.95 (+1.68%) | 124,458 |
| 27 Feb 2012 | INR | 406 | 420 | 404.55 | 413.9 | 413.9 | +3.9 (+0.95%) | 47,646 |
| 24 Feb 2012 | INR | 407.7 | 422 | 403 | 410 | 410 | -1.4 (-0.34%) | 58,069 |
