| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2012 | INR | 1,190.05 | 1,273.05 | 1,190.05 | 1,245.5 | 1,245.5 | +52.3 (+4.38%) | 7,707 |
| 3 Apr 2012 | INR | 1,150.1 | 1,199.85 | 1,150.1 | 1,193.2 | 1,193.2 | +44.95 (+3.91%) | 2,331 |
| 2 Apr 2012 | INR | 1,125 | 1,155 | 1,118.3 | 1,148.25 | 1,148.25 | +27.55 (+2.46%) | 867 |
| 30 Mar 2012 | INR | 1,090 | 1,131 | 1,090 | 1,120.7 | 1,120.7 | +34.45 (+3.17%) | 7,572 |
| 29 Mar 2012 | INR | 1,080 | 1,098.95 | 1,075.9 | 1,086.25 | 1,086.25 | -10.95 (-1.00%) | 428 |
| 28 Mar 2012 | INR | 1,085.25 | 1,100 | 1,085.25 | 1,097.2 | 1,097.2 | +8.9 (+0.82%) | 294 |
| 27 Mar 2012 | INR | 1,065.05 | 1,100 | 1,065.05 | 1,088.3 | 1,088.3 | +11.5 (+1.07%) | 2,105 |
| 26 Mar 2012 | INR | 1,052 | 1,083 | 1,050 | 1,076.8 | 1,076.8 | -14.8 (-1.36%) | 394 |
| 23 Mar 2012 | INR | 1,087.95 | 1,099 | 1,075.05 | 1,091.6 | 1,091.6 | +9.4 (+0.87%) | 623 |
| 22 Mar 2012 | INR | 1,062.85 | 1,104.45 | 1,062.85 | 1,082.2 | 1,082.2 | +14.55 (+1.36%) | 2,325 |
| 21 Mar 2012 | INR | 1,046.35 | 1,082 | 1,046.35 | 1,067.65 | 1,067.65 | +12.25 (+1.16%) | 216 |
| 20 Mar 2012 | INR | 1,080.95 | 1,080.95 | 1,045.05 | 1,055.4 | 1,055.4 | -2.2 (-0.21%) | 287 |
| 19 Mar 2012 | INR | 1,091.9 | 1,109.9 | 1,040 | 1,057.6 | 1,057.6 | -41.75 (-3.80%) | 4,018 |
| 16 Mar 2012 | INR | 1,099 | 1,105 | 1,091 | 1,099.35 | 1,099.35 | +14.8 (+1.36%) | 1,613 |
| 15 Mar 2012 | INR | 1,089 | 1,096.75 | 1,082.05 | 1,084.55 | 1,084.55 | -5.55 (-0.51%) | 147 |
| 14 Mar 2012 | INR | 1,146 | 1,155 | 1,085 | 1,090.1 | 1,090.1 | -35.05 (-3.12%) | 2,658 |
| 13 Mar 2012 | INR | 1,100.9 | 1,150 | 1,100 | 1,125.15 | 1,125.15 | +21.05 (+1.91%) | 2,832 |
| 12 Mar 2012 | INR | 1,093.8 | 1,119.5 | 1,093 | 1,104.1 | 1,104.1 | +17.3 (+1.59%) | 3,331 |
| 9 Mar 2012 | INR | 1,093 | 1,098 | 1,053.35 | 1,086.8 | 1,086.8 | -3 (-0.28%) | 1,384 |
| 7 Mar 2012 | INR | 1,098.5 | 1,098.5 | 1,085.05 | 1,089.8 | 1,089.8 | -6.8 (-0.62%) | 367 |
| 6 Mar 2012 | INR | 1,118.7 | 1,120 | 1,082 | 1,096.6 | 1,096.6 | -31.8 (-2.82%) | 779 |
| 5 Mar 2012 | INR | 1,136 | 1,136 | 1,124 | 1,128.4 | 1,128.4 | +5.65 (+0.50%) | 249 |
| 3 Mar 2012 | INR | 1,116 | 1,133.5 | 1,116 | 1,122.75 | 1,122.75 | -12.95 (-1.14%) | 0 |
| 2 Mar 2012 | INR | 1,103.95 | 1,181.95 | 1,102 | 1,135.7 | 1,135.7 | +45.35 (+4.16%) | 11,816 |
| 1 Mar 2012 | INR | 1,108.9 | 1,109 | 1,090 | 1,090.35 | 1,090.35 | -10.9 (-0.99%) | 953 |
| 29 Feb 2012 | INR | 1,089.5 | 1,113.95 | 1,081.1 | 1,101.25 | 1,101.25 | +25.3 (+2.35%) | 2,899 |
| 28 Feb 2012 | INR | 1,070 | 1,115 | 1,070 | 1,075.95 | 1,075.95 | +7.3 (+0.68%) | 2,841 |
| 27 Feb 2012 | INR | 1,070 | 1,074.95 | 1,054.05 | 1,068.65 | 1,068.65 | -1.55 (-0.14%) | 7,512 |
| 24 Feb 2012 | INR | 1,059.05 | 1,078 | 1,059 | 1,070.2 | 1,070.2 | -0.1 (-0.01%) | 1,862 |
| 23 Feb 2012 | INR | 1,060 | 1,090 | 1,057 | 1,070.3 | 1,070.3 | +2.6 (+0.24%) | 3,653 |
