| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2012 | INR | 827 | 832.4 | 791.15 | 798.6 | 79.86 | -26.9 (-3.26%) | 35,373 |
| 24 Feb 2012 | INR | 835 | 846.7 | 817.75 | 825.5 | 82.55 | -2.75 (-0.33%) | 60,663 |
| 23 Feb 2012 | INR | 831 | 848.95 | 822 | 828.25 | 82.825 | -0.2 (-0.02%) | 52,920 |
| 22 Feb 2012 | INR | 872 | 873.25 | 820.3 | 828.45 | 82.845 | -38.9 (-4.48%) | 54,869 |
| 21 Feb 2012 | INR | 875 | 878.5 | 859.8 | 867.35 | 86.735 | +5.2 (+0.60%) | 64,332 |
| 17 Feb 2012 | INR | 898 | 904.4 | 856 | 862.15 | 86.215 | -27.1 (-3.05%) | 110,474 |
| 16 Feb 2012 | INR | 863.7 | 898 | 855 | 889.25 | 88.925 | +30.7 (+3.58%) | 210,620 |
| 15 Feb 2012 | INR | 860 | 863.75 | 848 | 858.55 | 85.855 | +8.25 (+0.97%) | 70,777 |
| 14 Feb 2012 | INR | 855 | 867.8 | 848.25 | 850.3 | 85.03 | -2.3 (-0.27%) | 78,130 |
| 13 Feb 2012 | INR | 866.3 | 866.9 | 847.2 | 852.6 | 85.26 | -8.75 (-1.02%) | 52,917 |
| 10 Feb 2012 | INR | 872.4 | 888 | 850.15 | 861.35 | 86.135 | -5.4 (-0.62%) | 128,535 |
| 9 Feb 2012 | INR | 840 | 879 | 835.75 | 866.75 | 86.675 | +31 (+3.71%) | 355,331 |
| 8 Feb 2012 | INR | 846.35 | 849 | 831.5 | 835.75 | 83.575 | -0.9 (-0.11%) | 74,091 |
| 7 Feb 2012 | INR | 840 | 858 | 827.65 | 836.65 | 83.665 | +2.65 (+0.32%) | 150,919 |
| 6 Feb 2012 | INR | 855.6 | 855.6 | 830 | 834 | 83.4 | -8.75 (-1.04%) | 76,573 |
| 3 Feb 2012 | INR | 855.2 | 858.7 | 840.05 | 842.75 | 84.275 | -10.75 (-1.26%) | 68,906 |
| 2 Feb 2012 | INR | 857 | 870 | 850 | 853.5 | 85.35 | +1.45 (+0.17%) | 74,054 |
| 1 Feb 2012 | INR | 854 | 870 | 840 | 852.05 | 85.205 | -5.55 (-0.65%) | 94,961 |
| 31 Jan 2012 | INR | 864 | 881.9 | 852.5 | 857.6 | 85.76 | -7.9 (-0.91%) | 170,317 |
| 30 Jan 2012 | INR | 905 | 919.4 | 856.5 | 865.5 | 86.55 | -38.05 (-4.21%) | 170,411 |
| 27 Jan 2012 | INR | 905 | 919.3 | 895.05 | 903.55 | 90.355 | +9.1 (+1.02%) | 148,542 |
| 25 Jan 2012 | INR | 895 | 917.4 | 890 | 894.45 | 89.445 | +9.95 (+1.12%) | 263,192 |
| 24 Jan 2012 | INR | 874.8 | 893.4 | 871 | 884.5 | 88.45 | +13.15 (+1.51%) | 134,739 |
| 23 Jan 2012 | INR | 886 | 891.95 | 867.55 | 871.35 | 87.135 | -3.45 (-0.39%) | 126,017 |
| 20 Jan 2012 | INR | 884.9 | 918 | 869 | 874.8 | 87.48 | +7.1 (+0.82%) | 435,374 |
| 19 Jan 2012 | INR | 857 | 876 | 801 | 867.7 | 86.77 | +6.5 (+0.75%) | 580,579 |
| 18 Jan 2012 | INR | 851 | 886.5 | 846 | 861.2 | 86.12 | +12.65 (+1.49%) | 338,119 |
| 17 Jan 2012 | INR | 847 | 865.9 | 841.65 | 848.55 | 84.855 | +7.55 (+0.90%) | 115,144 |
| 16 Jan 2012 | INR | 835 | 854.95 | 835 | 841 | 84.1 | -10.5 (-1.23%) | 114,489 |
| 13 Jan 2012 | INR | 839 | 873.05 | 835 | 851.5 | 85.15 | +23.3 (+2.81%) | 250,661 |
