| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 292.6 | 304.4 | 292.6 | 298.3 | 298.3 | -5.65 (-1.86%) | 41,366 |
| 4 Apr 2012 | INR | 304 | 305.7 | 300.05 | 303.95 | 303.95 | -2.2 (-0.72%) | 17,858 |
| 3 Apr 2012 | INR | 308.8 | 311.6 | 304 | 306.15 | 306.15 | -0.4 (-0.13%) | 18,831 |
| 2 Apr 2012 | INR | 310 | 310.55 | 305.5 | 306.55 | 306.55 | -6.55 (-2.09%) | 40,108 |
| 30 Mar 2012 | INR | 304.4 | 323 | 303.15 | 313.1 | 313.1 | +10.4 (+3.44%) | 50,874 |
| 29 Mar 2012 | INR | 300 | 304.45 | 297.25 | 302.7 | 302.7 | +0.75 (+0.25%) | 17,973 |
| 28 Mar 2012 | INR | 308.5 | 308.95 | 298 | 301.95 | 301.95 | -7.1 (-2.30%) | 13,110 |
| 27 Mar 2012 | INR | 307.4 | 311.95 | 302.95 | 309.05 | 309.05 | +4.45 (+1.46%) | 36,739 |
| 26 Mar 2012 | INR | 320 | 325 | 303.5 | 304.6 | 304.6 | -8.7 (-2.78%) | 21,028 |
| 23 Mar 2012 | INR | 315 | 317.8 | 312.2 | 313.3 | 313.3 | -0.15 (-0.05%) | 14,159 |
| 22 Mar 2012 | INR | 320.15 | 325 | 308 | 313.45 | 313.45 | -7.95 (-2.47%) | 20,212 |
| 21 Mar 2012 | INR | 315.45 | 327.9 | 314.7 | 321.4 | 321.4 | +6.35 (+2.02%) | 808,450 |
| 20 Mar 2012 | INR | 315.3 | 316.45 | 313.1 | 315.05 | 315.05 | +0.65 (+0.21%) | 13,137 |
| 19 Mar 2012 | INR | 315.95 | 320 | 313.5 | 314.4 | 314.4 | -1.85 (-0.58%) | 14,403 |
| 16 Mar 2012 | INR | 316 | 322.95 | 314 | 316.25 | 316.25 | -0.4 (-0.13%) | 31,169 |
| 15 Mar 2012 | INR | 327.3 | 329.9 | 311.9 | 316.65 | 316.65 | -8.55 (-2.63%) | 59,466 |
| 14 Mar 2012 | INR | 319.2 | 328.4 | 315 | 325.2 | 325.2 | +11.25 (+3.58%) | 93,748 |
| 13 Mar 2012 | INR | 314.3 | 319 | 313.1 | 313.95 | 313.95 | +0.4 (+0.13%) | 13,420 |
| 12 Mar 2012 | INR | 317 | 318 | 311.5 | 313.55 | 313.55 | -2.7 (-0.85%) | 10,700 |
| 9 Mar 2012 | INR | 315 | 319 | 315 | 316.25 | 316.25 | +3.85 (+1.23%) | 16,598 |
| 7 Mar 2012 | INR | 305 | 316.85 | 303.2 | 312.4 | 312.4 | +3.55 (+1.15%) | 38,749 |
| 6 Mar 2012 | INR | 314.55 | 318.2 | 307.3 | 308.85 | 308.85 | -7.5 (-2.37%) | 30,244 |
| 5 Mar 2012 | INR | 315.65 | 319.8 | 311.4 | 316.35 | 316.35 | -3.9 (-1.22%) | 30,383 |
| 3 Mar 2012 | INR | 320 | 322.8 | 318 | 320.25 | 320.25 | -2.1 (-0.65%) | 0 |
| 2 Mar 2012 | INR | 312.85 | 323.8 | 305 | 322.35 | 322.35 | +12.95 (+4.19%) | 90,027 |
| 1 Mar 2012 | INR | 311 | 313.8 | 301 | 309.4 | 309.4 | -1.4 (-0.45%) | 20,362 |
| 29 Feb 2012 | INR | 314.8 | 318.65 | 309 | 310.8 | 310.8 | +1.7 (+0.55%) | 23,859 |
| 28 Feb 2012 | INR | 308.05 | 313.6 | 305 | 309.1 | 309.1 | +4.55 (+1.49%) | 33,837 |
| 27 Feb 2012 | INR | 318 | 320.9 | 302.5 | 304.55 | 304.55 | -13.6 (-4.27%) | 43,216 |
| 24 Feb 2012 | INR | 315 | 323.8 | 312.1 | 318.15 | 318.15 | +2.95 (+0.94%) | 63,203 |
