| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 701.2 | 717 | 686.3 | 702.7 | 702.7 | +1.6 (+0.23%) | 56,309 |
| 4 Apr 2012 | INR | 710.6 | 711 | 696 | 701.1 | 701.1 | -8.8 (-1.24%) | 26,988 |
| 3 Apr 2012 | INR | 710 | 718.85 | 701.25 | 709.9 | 709.9 | +8.85 (+1.26%) | 45,580 |
| 2 Apr 2012 | INR | 690 | 709.3 | 680 | 701.05 | 701.05 | +16.5 (+2.41%) | 73,459 |
| 30 Mar 2012 | INR | 680 | 690 | 673 | 684.55 | 684.55 | +11.75 (+1.75%) | 47,809 |
| 29 Mar 2012 | INR | 669.8 | 690 | 662.05 | 672.8 | 672.8 | +1.1 (+0.16%) | 79,332 |
| 28 Mar 2012 | INR | 676.25 | 684.35 | 666.2 | 671.7 | 671.7 | -13.65 (-1.99%) | 60,305 |
| 27 Mar 2012 | INR | 696.5 | 706 | 681.25 | 685.35 | 685.35 | -10.75 (-1.54%) | 99,190 |
| 26 Mar 2012 | INR | 735 | 737 | 690 | 696.1 | 696.1 | -36.95 (-5.04%) | 88,182 |
| 23 Mar 2012 | INR | 740 | 752 | 729.9 | 733.05 | 733.05 | -7.65 (-1.03%) | 69,794 |
| 22 Mar 2012 | INR | 765 | 769 | 737 | 740.7 | 740.7 | -29.1 (-3.78%) | 58,109 |
| 21 Mar 2012 | INR | 755 | 774 | 741.7 | 769.8 | 769.8 | +13.85 (+1.83%) | 85,475 |
| 20 Mar 2012 | INR | 755 | 763.75 | 717 | 755.95 | 755.95 | +2.45 (+0.33%) | 106,620 |
| 19 Mar 2012 | INR | 783 | 788.5 | 747.25 | 753.5 | 753.5 | -27.2 (-3.48%) | 98,920 |
| 16 Mar 2012 | INR | 819 | 840 | 775 | 780.7 | 780.7 | -8.15 (-1.03%) | 208,307 |
| 15 Mar 2012 | INR | 820 | 825.75 | 782 | 788.85 | 788.85 | -36.9 (-4.47%) | 157,768 |
| 14 Mar 2012 | INR | 778.85 | 836.8 | 776.15 | 825.75 | 825.75 | +54.8 (+7.11%) | 875,579 |
| 13 Mar 2012 | INR | 778.9 | 789 | 764.4 | 770.95 | 770.95 | -11.8 (-1.51%) | 190,901 |
| 12 Mar 2012 | INR | 812 | 823.3 | 775 | 782.75 | 782.75 | -28.75 (-3.54%) | 142,929 |
| 9 Mar 2012 | INR | 874.9 | 889.9 | 806.85 | 811.5 | 811.5 | -52.2 (-6.04%) | 510,356 |
| 7 Mar 2012 | INR | 852.05 | 875 | 850 | 863.7 | 863.7 | +14.55 (+1.71%) | 178,300 |
| 6 Mar 2012 | INR | 839.05 | 875 | 831.1 | 849.15 | 849.15 | +12.8 (+1.53%) | 185,158 |
| 5 Mar 2012 | INR | 855 | 863.95 | 827.25 | 836.35 | 836.35 | -13.4 (-1.58%) | 97,826 |
| 3 Mar 2012 | INR | 850 | 858.5 | 846.65 | 849.75 | 849.75 | +2.6 (+0.31%) | 0 |
| 2 Mar 2012 | INR | 825 | 873.9 | 819.05 | 847.15 | 847.15 | +29.9 (+3.66%) | 242,807 |
| 1 Mar 2012 | INR | 825 | 826.45 | 805.05 | 817.25 | 817.25 | -9.2 (-1.11%) | 59,004 |
| 29 Feb 2012 | INR | 835 | 848.9 | 810 | 826.45 | 826.45 | -4.35 (-0.52%) | 114,565 |
| 28 Feb 2012 | INR | 809.7 | 839.8 | 806 | 830.8 | 830.8 | +30.9 (+3.86%) | 99,533 |
| 27 Feb 2012 | INR | 831 | 844 | 792 | 799.9 | 799.9 | -24.45 (-2.97%) | 157,140 |
| 24 Feb 2012 | INR | 850 | 864.6 | 813.15 | 824.35 | 824.35 | -17.2 (-2.04%) | 170,591 |
