| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2012 | INR | 845 | 864 | 840 | 847.7 | 84.77 | -6.1 (-0.71%) | 34,466 |
| 10 Apr 2012 | INR | 857 | 866 | 833.95 | 853.8 | 85.38 | +0.25 (+0.03%) | 44,473 |
| 9 Apr 2012 | INR | 869.7 | 869.7 | 850.15 | 853.55 | 85.355 | -18.5 (-2.12%) | 18,550 |
| 4 Apr 2012 | INR | 888 | 894.7 | 861.5 | 872.05 | 87.205 | -7.95 (-0.90%) | 99,826 |
| 3 Apr 2012 | INR | 855 | 883.95 | 852 | 880 | 88 | +34.35 (+4.06%) | 144,518 |
| 2 Apr 2012 | INR | 840 | 851 | 838.05 | 845.65 | 84.565 | +10.5 (+1.26%) | 21,246 |
| 30 Mar 2012 | INR | 839.7 | 840.6 | 826.1 | 835.15 | 83.515 | +5.4 (+0.65%) | 49,123 |
| 29 Mar 2012 | INR | 832 | 840.2 | 813.35 | 829.75 | 82.975 | -2.5 (-0.30%) | 31,257 |
| 28 Mar 2012 | INR | 843 | 844.7 | 826 | 832.25 | 83.225 | -6.4 (-0.76%) | 27,216 |
| 27 Mar 2012 | INR | 850 | 859.45 | 833.1 | 838.65 | 83.865 | -6.9 (-0.82%) | 32,892 |
| 26 Mar 2012 | INR | 850 | 858.75 | 839.8 | 845.55 | 84.555 | +3.1 (+0.37%) | 46,631 |
| 23 Mar 2012 | INR | 833 | 849 | 817 | 842.45 | 84.245 | +14.05 (+1.70%) | 32,761 |
| 22 Mar 2012 | INR | 837 | 869.9 | 822 | 828.4 | 82.84 | -2.6 (-0.31%) | 128,572 |
| 21 Mar 2012 | INR | 826 | 835.35 | 821.25 | 831 | 83.1 | +8.05 (+0.98%) | 16,479 |
| 20 Mar 2012 | INR | 823.7 | 832.35 | 816 | 822.95 | 82.295 | -1.15 (-0.14%) | 15,179 |
| 19 Mar 2012 | INR | 801.15 | 830.5 | 801.15 | 824.1 | 82.41 | +0.35 (+0.04%) | 22,468 |
| 16 Mar 2012 | INR | 837 | 839.95 | 818 | 823.75 | 82.375 | -6.9 (-0.83%) | 22,705 |
| 15 Mar 2012 | INR | 835 | 837 | 820.8 | 830.65 | 83.065 | -2.65 (-0.32%) | 22,297 |
| 14 Mar 2012 | INR | 850 | 850 | 832 | 833.3 | 83.33 | -3.75 (-0.45%) | 16,408 |
| 13 Mar 2012 | INR | 839 | 850 | 835 | 837.05 | 83.705 | +3.9 (+0.47%) | 35,864 |
| 12 Mar 2012 | INR | 838.5 | 841 | 830.35 | 833.15 | 83.315 | -1.85 (-0.22%) | 12,092 |
| 9 Mar 2012 | INR | 830 | 838 | 820 | 835 | 83.5 | +18 (+2.20%) | 38,402 |
| 7 Mar 2012 | INR | 810 | 826.85 | 798.05 | 817 | 81.7 | +0.3 (+0.04%) | 45,673 |
| 6 Mar 2012 | INR | 823.95 | 834 | 810.15 | 816.7 | 81.67 | -4.85 (-0.59%) | 28,992 |
| 5 Mar 2012 | INR | 835.1 | 835.1 | 818.05 | 821.55 | 82.155 | -12.55 (-1.50%) | 20,437 |
| 3 Mar 2012 | INR | 838.7 | 855 | 830.3 | 834.1 | 83.41 | +0.55 (+0.07%) | 0 |
| 2 Mar 2012 | INR | 854 | 854.4 | 830.15 | 833.55 | 83.355 | -13.9 (-1.64%) | 41,573 |
| 1 Mar 2012 | INR | 849.9 | 864.7 | 835.1 | 847.45 | 84.745 | +8.15 (+0.97%) | 155,965 |
| 29 Feb 2012 | INR | 830 | 846.7 | 821 | 839.3 | 83.93 | +14.35 (+1.74%) | 69,332 |
| 28 Feb 2012 | INR | 809.15 | 829.9 | 801.1 | 824.95 | 82.495 | +26.35 (+3.30%) | 64,056 |
