| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2012 | INR | 289.7 | 293.8 | 288 | 293.06 | 146.53 | +4.36 (+1.51%) | 29,580 |
| 29 Mar 2012 | INR | 285 | 289.9 | 282 | 288.7 | 144.35 | +0.56 (+0.19%) | 28,990 |
| 28 Mar 2012 | INR | 284.8 | 291.76 | 284.8 | 288.14 | 144.07 | +2.5 (+0.88%) | 49,170 |
| 27 Mar 2012 | INR | 284.8 | 289.5 | 281.1 | 285.64 | 142.82 | +0.74 (+0.26%) | 30,110 |
| 26 Mar 2012 | INR | 285 | 289.44 | 275.24 | 284.9 | 142.45 | -2.7 (-0.94%) | 61,950 |
| 23 Mar 2012 | INR | 278.9 | 289 | 278.9 | 287.6 | 143.8 | +3.54 (+1.25%) | 28,100 |
| 22 Mar 2012 | INR | 291.8 | 292.76 | 282.3 | 284.06 | 142.03 | -7.04 (-2.42%) | 201,950 |
| 21 Mar 2012 | INR | 287 | 293.8 | 283.24 | 291.1 | 145.55 | +4.5 (+1.57%) | 50,330 |
| 20 Mar 2012 | INR | 288.1 | 305.3 | 282.36 | 286.6 | 143.3 | -2.76 (-0.95%) | 660,430 |
| 19 Mar 2012 | INR | 285.1 | 293 | 283 | 289.36 | 144.68 | +4.36 (+1.53%) | 66,840 |
| 16 Mar 2012 | INR | 287.8 | 288.7 | 282.06 | 285 | 142.5 | -1.7 (-0.59%) | 38,580 |
| 15 Mar 2012 | INR | 284.5 | 288.36 | 283.06 | 286.7 | 143.35 | +3.9 (+1.38%) | 68,380 |
| 14 Mar 2012 | INR | 281 | 285 | 277.06 | 282.8 | 141.4 | +3 (+1.07%) | 93,490 |
| 13 Mar 2012 | INR | 274 | 281.5 | 273.14 | 279.8 | 139.9 | +6.1 (+2.23%) | 166,940 |
| 12 Mar 2012 | INR | 277 | 279 | 272 | 273.7 | 136.85 | -2.24 (-0.81%) | 20,780 |
| 9 Mar 2012 | INR | 273.6 | 279.4 | 270.24 | 275.94 | 137.97 | +5.88 (+2.18%) | 43,190 |
| 7 Mar 2012 | INR | 270 | 272 | 269 | 270.06 | 135.03 | -2.3 (-0.84%) | 15,290 |
| 6 Mar 2012 | INR | 265 | 274.06 | 261 | 272.36 | 136.18 | +5.86 (+2.20%) | 31,360 |
| 5 Mar 2012 | INR | 270 | 278.4 | 265.24 | 266.5 | 133.25 | -4.64 (-1.71%) | 82,060 |
| 3 Mar 2012 | INR | 271.8 | 272.76 | 269.9 | 271.14 | 135.57 | +0.24 (+0.09%) | 2,630 |
| 2 Mar 2012 | INR | 270.9 | 273 | 269 | 270.9 | 135.45 | +0.04 (+0.01%) | 19,690 |
| 1 Mar 2012 | INR | 273 | 274 | 268.1 | 270.86 | 135.43 | -4.5 (-1.63%) | 44,080 |
| 29 Feb 2012 | INR | 277.76 | 280.94 | 274.1 | 275.36 | 137.68 | -1.44 (-0.52%) | 72,400 |
| 28 Feb 2012 | INR | 277.1 | 283.94 | 273.5 | 276.8 | 138.4 | +0.3 (+0.11%) | 91,000 |
| 27 Feb 2012 | INR | 269 | 280 | 263 | 276.5 | 138.25 | +6.56 (+2.43%) | 133,690 |
| 24 Feb 2012 | INR | 272 | 277.94 | 266.3 | 269.94 | 134.97 | -0.76 (-0.28%) | 136,890 |
| 23 Feb 2012 | INR | 272.14 | 276.86 | 270 | 270.7 | 135.35 | -2.8 (-1.02%) | 111,480 |
| 22 Feb 2012 | INR | 277 | 282.9 | 270 | 273.5 | 136.75 | -3.36 (-1.21%) | 348,270 |
| 21 Feb 2012 | INR | 235 | 289.8 | 235 | 276.86 | 138.43 | -12.94 (-4.47%) | 246,820 |
| 17 Feb 2012 | INR | 292 | 292 | 285 | 289.8 | 144.9 | -0.7 (-0.24%) | 80,370 |
