| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 3,336 | 3,355 | 3,311.1 | 3,340.6 | 334.06 | +11.8 (+0.35%) | 577,960 |
| 19 Apr 2012 | INR | 3,315 | 3,350 | 3,300 | 3,328.8 | 332.88 | +17.6 (+0.53%) | 239,800 |
| 18 Apr 2012 | INR | 3,349.9 | 3,350 | 3,290 | 3,311.2 | 331.12 | -17 (-0.51%) | 247,670 |
| 17 Apr 2012 | INR | 3,354 | 3,375 | 3,310.1 | 3,328.2 | 332.82 | -26.3 (-0.78%) | 380,400 |
| 16 Apr 2012 | INR | 3,320 | 3,367.9 | 3,305 | 3,354.5 | 335.45 | +53.4 (+1.62%) | 505,180 |
| 13 Apr 2012 | INR | 3,270 | 3,315 | 3,254 | 3,301.1 | 330.11 | +45.5 (+1.40%) | 596,740 |
| 12 Apr 2012 | INR | 3,236.9 | 3,288.7 | 3,223.2 | 3,255.6 | 325.56 | +18.7 (+0.58%) | 465,980 |
| 11 Apr 2012 | INR | 3,248.9 | 3,259.8 | 3,222 | 3,236.9 | 323.69 | -19.6 (-0.60%) | 565,060 |
| 10 Apr 2012 | INR | 3,285.1 | 3,292 | 3,245 | 3,256.5 | 325.65 | -22.5 (-0.69%) | 522,050 |
| 9 Apr 2012 | INR | 3,320 | 3,320 | 3,270 | 3,279 | 327.9 | -44.5 (-1.34%) | 445,740 |
| 4 Apr 2012 | INR | 3,300 | 3,399.9 | 3,293.1 | 3,323.5 | 332.35 | -32.9 (-0.98%) | 761,140 |
| 3 Apr 2012 | INR | 3,271.3 | 3,375 | 3,270 | 3,356.4 | 335.64 | +93 (+2.85%) | 1,660,000 |
| 2 Apr 2012 | INR | 3,244.4 | 3,295 | 3,204 | 3,263.4 | 326.34 | +21.4 (+0.66%) | 383,640 |
| 30 Mar 2012 | INR | 3,200.2 | 3,255 | 3,200 | 3,242 | 324.2 | +53.5 (+1.68%) | 1,290,000 |
| 29 Mar 2012 | INR | 3,100 | 3,249 | 3,050.2 | 3,188.5 | 318.85 | +84.1 (+2.71%) | 991,760 |
| 28 Mar 2012 | INR | 3,075.4 | 3,191 | 3,075.4 | 3,104.4 | 310.44 | +7.7 (+0.25%) | 865,590 |
| 27 Mar 2012 | INR | 3,060.7 | 3,123 | 3,041.1 | 3,096.7 | 309.67 | +36 (+1.18%) | 811,010 |
| 26 Mar 2012 | INR | 3,110 | 3,140 | 3,046 | 3,060.7 | 306.07 | -50.9 (-1.64%) | 316,300 |
| 23 Mar 2012 | INR | 3,077.1 | 3,145 | 3,064.4 | 3,111.6 | 311.16 | +40.4 (+1.32%) | 704,070 |
| 22 Mar 2012 | INR | 3,070 | 3,109.9 | 3,060 | 3,071.2 | 307.12 | +8.3 (+0.27%) | 574,010 |
| 21 Mar 2012 | INR | 3,023.8 | 3,099 | 3,020 | 3,062.9 | 306.29 | +47.2 (+1.57%) | 994,040 |
| 20 Mar 2012 | INR | 3,071 | 3,071 | 3,001 | 3,015.7 | 301.57 | -57.4 (-1.87%) | 2,620,000 |
| 19 Mar 2012 | INR | 3,230 | 3,240 | 3,054.1 | 3,073.1 | 307.31 | -137 (-4.27%) | 832,210 |
| 16 Mar 2012 | INR | 3,250 | 3,250 | 3,175.1 | 3,210.1 | 321.01 | -4.9 (-0.15%) | 2,440,000 |
| 15 Mar 2012 | INR | 3,225 | 3,340 | 3,200 | 3,215 | 321.5 | +10.8 (+0.34%) | 611,970 |
| 14 Mar 2012 | INR | 3,205 | 3,239 | 3,191.1 | 3,204.2 | 320.42 | +17.5 (+0.55%) | 323,340 |
| 13 Mar 2012 | INR | 3,150 | 3,208 | 3,150 | 3,186.7 | 318.67 | +26.5 (+0.84%) | 145,490 |
| 12 Mar 2012 | INR | 3,125 | 3,212 | 3,125 | 3,160.2 | 316.02 | -11.3 (-0.36%) | 1,380,000 |
| 9 Mar 2012 | INR | 3,120 | 3,199 | 3,109.6 | 3,171.5 | 317.15 | +79.7 (+2.58%) | 1,400,000 |
| 7 Mar 2012 | INR | 3,135.2 | 3,159.8 | 3,056 | 3,091.8 | 309.18 | -68.7 (-2.17%) | 430,770 |
