| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 1,252.95 | 1,274.75 | 1,244.1 | 1,259.25 | 1,259.25 | +7.35 (+0.59%) | 117,337 |
| 22 Feb 2012 | INR | 1,234 | 1,266 | 1,228.75 | 1,251.9 | 1,251.9 | +18 (+1.46%) | 214,283 |
| 21 Feb 2012 | INR | 1,225 | 1,237 | 1,205 | 1,233.9 | 1,233.9 | +5.2 (+0.42%) | 112,171 |
| 17 Feb 2012 | INR | 1,239.95 | 1,252.95 | 1,221.8 | 1,228.7 | 1,228.7 | +2.75 (+0.22%) | 133,261 |
| 16 Feb 2012 | INR | 1,240 | 1,241.1 | 1,218.75 | 1,225.95 | 1,225.95 | -15.05 (-1.21%) | 61,974 |
| 15 Feb 2012 | INR | 1,229.9 | 1,248 | 1,220 | 1,241 | 1,241 | +21.35 (+1.75%) | 143,173 |
| 14 Feb 2012 | INR | 1,225 | 1,228.35 | 1,215 | 1,219.65 | 1,219.65 | -4.9 (-0.40%) | 48,549 |
| 13 Feb 2012 | INR | 1,222 | 1,235 | 1,212.9 | 1,224.55 | 1,224.55 | -6 (-0.49%) | 83,944 |
| 10 Feb 2012 | INR | 1,224 | 1,234.6 | 1,215 | 1,230.55 | 1,230.55 | +3.5 (+0.29%) | 117,886 |
| 9 Feb 2012 | INR | 1,207.05 | 1,231.9 | 1,188.15 | 1,227.05 | 1,227.05 | +8.3 (+0.68%) | 115,424 |
| 8 Feb 2012 | INR | 1,213 | 1,226 | 1,213 | 1,218.75 | 1,218.75 | +19.3 (+1.61%) | 193,052 |
| 7 Feb 2012 | INR | 1,202 | 1,208.35 | 1,195.6 | 1,199.45 | 1,199.45 | +7.5 (+0.63%) | 114,023 |
| 6 Feb 2012 | INR | 1,172 | 1,197.7 | 1,172 | 1,191.95 | 1,191.95 | +23.8 (+2.04%) | 181,304 |
| 3 Feb 2012 | INR | 1,151 | 1,173.9 | 1,141.65 | 1,168.15 | 1,168.15 | +21.85 (+1.91%) | 225,124 |
| 2 Feb 2012 | INR | 1,135 | 1,151.5 | 1,130.5 | 1,146.3 | 1,146.3 | +18.3 (+1.62%) | 169,721 |
| 1 Feb 2012 | INR | 1,130 | 1,134 | 1,108.2 | 1,128 | 1,128 | -2.5 (-0.22%) | 94,709 |
| 31 Jan 2012 | INR | 1,114 | 1,134 | 1,114 | 1,130.5 | 1,130.5 | +20.95 (+1.89%) | 137,761 |
| 30 Jan 2012 | INR | 1,100.05 | 1,118 | 1,100.05 | 1,109.55 | 1,109.55 | +0.7 (+0.06%) | 84,192 |
| 27 Jan 2012 | INR | 1,100.3 | 1,119.45 | 1,100.3 | 1,108.85 | 1,108.85 | +12.1 (+1.10%) | 276,489 |
| 25 Jan 2012 | INR | 1,092 | 1,109 | 1,090.5 | 1,096.75 | 1,096.75 | +9.1 (+0.84%) | 175,208 |
| 24 Jan 2012 | INR | 1,082.4 | 1,095 | 1,077.55 | 1,087.65 | 1,087.65 | +9.2 (+0.85%) | 96,007 |
| 23 Jan 2012 | INR | 1,078.05 | 1,091.7 | 1,075.7 | 1,078.45 | 1,078.45 | -0.45 (-0.04%) | 102,964 |
| 20 Jan 2012 | INR | 1,080.4 | 1,090 | 1,073 | 1,078.9 | 1,078.9 | +2.95 (+0.27%) | 115,539 |
| 19 Jan 2012 | INR | 1,088 | 1,089.6 | 1,066 | 1,075.95 | 1,075.95 | +0.6 (+0.06%) | 205,830 |
| 18 Jan 2012 | INR | 1,081 | 1,095.95 | 1,047 | 1,075.35 | 1,075.35 | -28.95 (-2.62%) | 706,558 |
| 17 Jan 2012 | INR | 1,117 | 1,124.4 | 1,095 | 1,104.3 | 1,104.3 | -3.05 (-0.28%) | 288,170 |
| 16 Jan 2012 | INR | 1,086.5 | 1,112.85 | 1,080 | 1,107.35 | 1,107.35 | +20.75 (+1.91%) | 150,773 |
| 13 Jan 2012 | INR | 1,098 | 1,103.8 | 1,074 | 1,086.6 | 1,086.6 | -6.3 (-0.58%) | 258,658 |
| 12 Jan 2012 | INR | 1,114 | 1,114 | 1,070 | 1,092.9 | 1,092.9 | -44.25 (-3.89%) | 452,152 |
| 11 Jan 2012 | INR | 1,172 | 1,175.45 | 1,133.15 | 1,137.15 | 1,137.15 | -29.65 (-2.54%) | 200,774 |
