| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 2,530 | 2,675 | 2,530 | 2,632 | 2,632 | +15.15 (+0.58%) | 12,437 |
| 4 Apr 2012 | INR | 2,635.1 | 2,642 | 2,610 | 2,616.85 | 2,616.85 | -17.7 (-0.67%) | 1,728 |
| 3 Apr 2012 | INR | 2,628.7 | 2,654.4 | 2,602 | 2,634.55 | 2,634.55 | +25.4 (+0.97%) | 5,037 |
| 2 Apr 2012 | INR | 2,630 | 2,649 | 2,595.3 | 2,609.15 | 2,609.15 | -11.05 (-0.42%) | 6,906 |
| 30 Mar 2012 | INR | 2,615 | 2,665 | 2,590.7 | 2,620.2 | 2,620.2 | +26.85 (+1.04%) | 16,085 |
| 29 Mar 2012 | INR | 2,625.9 | 2,630 | 2,551.15 | 2,593.35 | 2,593.35 | +10.75 (+0.42%) | 12,550 |
| 28 Mar 2012 | INR | 2,563.3 | 2,629.95 | 2,561 | 2,582.6 | 2,582.6 | +7.2 (+0.28%) | 9,909 |
| 27 Mar 2012 | INR | 2,599 | 2,601.95 | 2,560.05 | 2,575.4 | 2,575.4 | +7.8 (+0.30%) | 4,660 |
| 26 Mar 2012 | INR | 2,590 | 2,614 | 2,555 | 2,567.6 | 2,567.6 | -34.4 (-1.32%) | 8,251 |
| 23 Mar 2012 | INR | 2,520.95 | 2,626.35 | 2,505 | 2,602 | 2,602 | +62 (+2.44%) | 10,912 |
| 22 Mar 2012 | INR | 2,587.9 | 2,662.5 | 2,525 | 2,540 | 2,540 | -47.9 (-1.85%) | 19,260 |
| 21 Mar 2012 | INR | 2,685 | 2,690 | 2,575.1 | 2,587.9 | 2,587.9 | -25.25 (-0.97%) | 16,721 |
| 20 Mar 2012 | INR | 2,511 | 2,667.6 | 2,496.9 | 2,613.15 | 2,613.15 | +122.05 (+4.90%) | 50,454 |
| 19 Mar 2012 | INR | 2,471 | 2,518.45 | 2,420 | 2,491.1 | 2,491.1 | +18.2 (+0.74%) | 10,689 |
| 16 Mar 2012 | INR | 2,514 | 2,529.95 | 2,465 | 2,472.9 | 2,472.9 | -36 (-1.43%) | 4,247 |
| 15 Mar 2012 | INR | 2,535 | 2,560 | 2,500.2 | 2,508.9 | 2,508.9 | -9.8 (-0.39%) | 9,198 |
| 14 Mar 2012 | INR | 2,549 | 2,560 | 2,496 | 2,518.7 | 2,518.7 | -1.25 (-0.05%) | 3,854 |
| 13 Mar 2012 | INR | 2,545 | 2,600 | 2,505 | 2,519.95 | 2,519.95 | -26.95 (-1.06%) | 6,405 |
| 12 Mar 2012 | INR | 2,538.95 | 2,582.25 | 2,530 | 2,546.9 | 2,546.9 | -21.4 (-0.83%) | 4,467 |
| 9 Mar 2012 | INR | 2,525.05 | 2,598.75 | 2,511.4 | 2,568.3 | 2,568.3 | +65.75 (+2.63%) | 12,751 |
| 7 Mar 2012 | INR | 2,482.45 | 2,529 | 2,471 | 2,502.55 | 2,502.55 | -3.5 (-0.14%) | 6,843 |
| 6 Mar 2012 | INR | 2,539.2 | 2,598.9 | 2,420 | 2,506.05 | 2,506.05 | -37.95 (-1.49%) | 15,313 |
| 5 Mar 2012 | INR | 2,681 | 2,720 | 2,520.3 | 2,544 | 2,544 | -103.95 (-3.93%) | 29,346 |
| 3 Mar 2012 | INR | 2,611 | 2,660 | 2,602 | 2,647.95 | 2,647.95 | +43.55 (+1.67%) | 0 |
| 2 Mar 2012 | INR | 2,689 | 2,709 | 2,591.05 | 2,604.4 | 2,604.4 | -80.6 (-3.00%) | 23,582 |
| 1 Mar 2012 | INR | 2,664.4 | 2,728.6 | 2,590 | 2,685 | 2,685 | +43.6 (+1.65%) | 52,447 |
| 29 Feb 2012 | INR | 2,684.4 | 2,715 | 2,605 | 2,641.4 | 2,641.4 | -24.9 (-0.93%) | 48,907 |
| 28 Feb 2012 | INR | 2,540 | 2,684 | 2,450 | 2,666.3 | 2,666.3 | +124 (+4.88%) | 131,537 |
| 27 Feb 2012 | INR | 2,554.4 | 2,660.85 | 2,445 | 2,542.3 | 2,542.3 | -40.75 (-1.58%) | 216,934 |
| 24 Feb 2012 | INR | 2,238 | 2,614 | 2,238 | 2,583.05 | 2,583.05 | +364.65 (+16.44%) | 354,260 |
