| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 167 | 167.75 | 163.1 | 163.65 | 163.65 | -4.25 (-2.53%) | 27,807 |
| 4 Apr 2012 | INR | 168.6 | 168.6 | 166 | 167.9 | 167.9 | -0.7 (-0.42%) | 33,722 |
| 3 Apr 2012 | INR | 166.95 | 169.15 | 165.6 | 168.6 | 168.6 | +3.55 (+2.15%) | 79,768 |
| 2 Apr 2012 | INR | 162 | 165.5 | 160.6 | 165.05 | 165.05 | +3.95 (+2.45%) | 77,291 |
| 30 Mar 2012 | INR | 156.8 | 162 | 156.8 | 161.1 | 161.1 | +4.55 (+2.91%) | 50,537 |
| 29 Mar 2012 | INR | 158 | 159.25 | 155.1 | 156.55 | 156.55 | -1.7 (-1.07%) | 67,566 |
| 28 Mar 2012 | INR | 162 | 162.45 | 157.5 | 158.25 | 158.25 | -4.6 (-2.82%) | 39,400 |
| 27 Mar 2012 | INR | 162 | 163.75 | 161 | 162.85 | 162.85 | +2.35 (+1.46%) | 60,920 |
| 26 Mar 2012 | INR | 165.8 | 165.8 | 160 | 160.5 | 160.5 | -3.9 (-2.37%) | 39,074 |
| 23 Mar 2012 | INR | 160.95 | 165.45 | 160.4 | 164.4 | 164.4 | +3.35 (+2.08%) | 85,790 |
| 22 Mar 2012 | INR | 179.5 | 179.5 | 159.9 | 161.05 | 161.05 | -3.3 (-2.01%) | 255,591 |
| 21 Mar 2012 | INR | 163.7 | 164.7 | 160.25 | 164.35 | 164.35 | +0.65 (+0.40%) | 124,885 |
| 20 Mar 2012 | INR | 159 | 164.5 | 158 | 163.7 | 163.7 | +5.5 (+3.48%) | 288,257 |
| 19 Mar 2012 | INR | 159.55 | 162.5 | 155.3 | 158.2 | 158.2 | +0.2 (+0.13%) | 292,229 |
| 16 Mar 2012 | INR | 172.45 | 172.45 | 156.05 | 158 | 158 | -13.45 (-7.84%) | 1,008,612 |
| 15 Mar 2012 | INR | 177.45 | 177.45 | 170.6 | 171.45 | 171.45 | -7.05 (-3.95%) | 380,132 |
| 14 Mar 2012 | INR | 180.3 | 183.7 | 178 | 178.5 | 178.5 | -0.8 (-0.45%) | 57,219 |
| 13 Mar 2012 | INR | 183 | 183.65 | 178.8 | 179.3 | 179.3 | -0.85 (-0.47%) | 65,333 |
| 12 Mar 2012 | INR | 189 | 197 | 179.6 | 180.15 | 180.15 | -3.6 (-1.96%) | 43,672 |
| 9 Mar 2012 | INR | 185.75 | 187 | 181.25 | 183.75 | 183.75 | +1.4 (+0.77%) | 41,702 |
| 7 Mar 2012 | INR | 181.65 | 183.8 | 177.55 | 182.35 | 182.35 | -1.3 (-0.71%) | 66,326 |
| 6 Mar 2012 | INR | 181.3 | 189.6 | 167.7 | 183.65 | 183.65 | -0.65 (-0.35%) | 85,435 |
| 5 Mar 2012 | INR | 183.5 | 186.45 | 183 | 184.3 | 184.3 | +0.25 (+0.14%) | 103,029 |
| 3 Mar 2012 | INR | 183.2 | 187 | 182.6 | 184.05 | 184.05 | +0.1 (+0.05%) | 0 |
| 2 Mar 2012 | INR | 184 | 187 | 181.35 | 183.95 | 183.95 | +0.3 (+0.16%) | 102,719 |
| 1 Mar 2012 | INR | 180.1 | 188.4 | 178.05 | 183.65 | 183.65 | +3.85 (+2.14%) | 211,739 |
| 29 Feb 2012 | INR | 180.2 | 184.7 | 178 | 179.8 | 179.8 | +0.8 (+0.45%) | 117,366 |
| 28 Feb 2012 | INR | 170 | 179.9 | 170 | 179 | 179 | +6.05 (+3.50%) | 76,359 |
| 27 Feb 2012 | INR | 178.55 | 180.2 | 171.8 | 172.95 | 172.95 | -4.7 (-2.65%) | 77,627 |
| 24 Feb 2012 | INR | 181.45 | 184.1 | 176.3 | 177.65 | 177.65 | -2.95 (-1.63%) | 55,076 |
