| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 3,238.9 | 3,250 | 3,140.1 | 3,160.5 | 316.05 | -74.2 (-2.29%) | 711,040 |
| 5 Mar 2012 | INR | 3,148.7 | 3,249.8 | 3,142.9 | 3,234.7 | 323.47 | +100.8 (+3.22%) | 1,300,000 |
| 3 Mar 2012 | INR | 3,165 | 3,165 | 3,125.5 | 3,133.9 | 313.39 | -24.9 (-0.79%) | 22,800 |
| 2 Mar 2012 | INR | 3,163.9 | 3,189.9 | 3,126.1 | 3,158.8 | 315.88 | +9.2 (+0.29%) | 1,840,000 |
| 1 Mar 2012 | INR | 3,170 | 3,190 | 3,125 | 3,149.6 | 314.96 | -21 (-0.66%) | 707,510 |
| 29 Feb 2012 | INR | 3,150 | 3,200 | 3,141 | 3,170.6 | 317.06 | +11.9 (+0.38%) | 1,150,000 |
| 28 Feb 2012 | INR | 3,125 | 3,191.3 | 3,090 | 3,158.7 | 315.87 | +61.4 (+1.98%) | 1,620,000 |
| 27 Feb 2012 | INR | 3,050 | 3,115 | 3,042.4 | 3,097.3 | 309.73 | +30.2 (+0.98%) | 2,250,000 |
| 24 Feb 2012 | INR | 3,063 | 3,087 | 3,043.6 | 3,067.1 | 306.71 | +7.7 (+0.25%) | 530,130 |
| 23 Feb 2012 | INR | 3,052.4 | 3,109.5 | 3,020 | 3,059.4 | 305.94 | -14.9 (-0.48%) | 799,050 |
| 22 Feb 2012 | INR | 3,045.4 | 3,110 | 3,045 | 3,074.3 | 307.43 | +28.9 (+0.95%) | 986,070 |
| 21 Feb 2012 | INR | 3,034.4 | 3,078.8 | 3,028 | 3,045.4 | 304.54 | -9 (-0.29%) | 301,830 |
| 17 Feb 2012 | INR | 3,080 | 3,114 | 3,045 | 3,054.4 | 305.44 | -13.8 (-0.45%) | 992,440 |
| 16 Feb 2012 | INR | 3,040 | 3,084.9 | 3,025.1 | 3,068.2 | 306.82 | +36.8 (+1.21%) | 991,920 |
| 15 Feb 2012 | INR | 3,034.9 | 3,105 | 3,018 | 3,031.4 | 303.14 | +4.2 (+0.14%) | 466,600 |
| 14 Feb 2012 | INR | 3,054.4 | 3,069.8 | 3,020 | 3,027.2 | 302.72 | -27.2 (-0.89%) | 409,890 |
| 13 Feb 2012 | INR | 3,044 | 3,100 | 3,033 | 3,054.4 | 305.44 | -45 (-1.45%) | 328,260 |
| 10 Feb 2012 | INR | 3,065 | 3,128 | 3,065 | 3,099.4 | 309.94 | +41.2 (+1.35%) | 1,390,000 |
| 9 Feb 2012 | INR | 3,010.4 | 3,065 | 2,972 | 3,058.2 | 305.82 | +87.6 (+2.95%) | 1,360,000 |
| 8 Feb 2012 | INR | 2,940.1 | 3,015 | 2,940.1 | 2,970.6 | 297.06 | +11.7 (+0.40%) | 2,580,000 |
| 7 Feb 2012 | INR | 2,995 | 3,007.3 | 2,947 | 2,958.9 | 295.89 | -34.7 (-1.16%) | 668,170 |
| 6 Feb 2012 | INR | 2,925 | 3,015.5 | 2,925 | 2,993.6 | 299.36 | +43.3 (+1.47%) | 1,140,000 |
| 3 Feb 2012 | INR | 2,969.9 | 2,970 | 2,900 | 2,950.3 | 295.03 | -17.7 (-0.60%) | 685,600 |
| 2 Feb 2012 | INR | 2,970 | 2,994 | 2,940 | 2,968 | 296.8 | +32.8 (+1.12%) | 898,140 |
| 1 Feb 2012 | INR | 3,030 | 3,030 | 2,913 | 2,935.2 | 293.52 | -60.1 (-2.01%) | 1,460,000 |
| 31 Jan 2012 | INR | 2,924.1 | 3,040 | 2,924.1 | 2,995.3 | 299.53 | +7.2 (+0.24%) | 638,760 |
| 30 Jan 2012 | INR | 2,919.7 | 3,015 | 2,919.6 | 2,988.1 | 298.81 | +71.8 (+2.46%) | 1,520,000 |
| 27 Jan 2012 | INR | 2,875 | 2,949 | 2,875 | 2,916.3 | 291.63 | +67.8 (+2.38%) | 1,870,000 |
| 25 Jan 2012 | INR | 2,828.8 | 2,863.1 | 2,795.4 | 2,848.5 | 284.85 | +44.2 (+1.58%) | 2,870,000 |
| 24 Jan 2012 | INR | 2,835 | 2,858 | 2,770 | 2,804.3 | 280.43 | -14.5 (-0.51%) | 1,110,000 |
