| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 1,718.55 | 1,758 | 1,676.2 | 1,713.7 | 1,713.7 | -18.4 (-1.06%) | 277,764 |
| 19 Apr 2012 | INR | 1,726 | 1,739.85 | 1,719.05 | 1,732.1 | 1,732.1 | +16.2 (+0.94%) | 321,788 |
| 18 Apr 2012 | INR | 1,680 | 1,735 | 1,678 | 1,715.9 | 1,715.9 | +38.9 (+2.32%) | 365,607 |
| 17 Apr 2012 | INR | 1,650 | 1,679.9 | 1,635.15 | 1,677 | 1,677 | +29.75 (+1.81%) | 310,645 |
| 16 Apr 2012 | INR | 1,644.8 | 1,660.35 | 1,632.65 | 1,647.25 | 1,647.25 | +9.55 (+0.58%) | 141,174 |
| 13 Apr 2012 | INR | 1,635.2 | 1,687.1 | 1,631.45 | 1,637.7 | 1,637.7 | +4.65 (+0.28%) | 296,474 |
| 12 Apr 2012 | INR | 1,650.8 | 1,650.8 | 1,631 | 1,633.05 | 1,633.05 | -1.95 (-0.12%) | 232,192 |
| 11 Apr 2012 | INR | 1,648 | 1,655 | 1,622.3 | 1,635 | 1,635 | -11.65 (-0.71%) | 261,929 |
| 10 Apr 2012 | INR | 1,658.7 | 1,665.9 | 1,635 | 1,646.65 | 1,646.65 | -2.4 (-0.15%) | 207,760 |
| 9 Apr 2012 | INR | 1,629.2 | 1,658.25 | 1,617.05 | 1,649.05 | 1,649.05 | +14.05 (+0.86%) | 278,437 |
| 4 Apr 2012 | INR | 1,634 | 1,647.8 | 1,625.05 | 1,635 | 1,635 | -7.1 (-0.43%) | 207,675 |
| 3 Apr 2012 | INR | 1,664 | 1,670 | 1,638.65 | 1,642.1 | 1,642.1 | -12 (-0.73%) | 315,878 |
| 2 Apr 2012 | INR | 1,687 | 1,696 | 1,636.15 | 1,654.1 | 1,654.1 | -30.8 (-1.83%) | 397,504 |
| 30 Mar 2012 | INR | 1,660 | 1,687.55 | 1,649.2 | 1,684.9 | 1,684.9 | +29.9 (+1.81%) | 300,425 |
| 29 Mar 2012 | INR | 1,636 | 1,661.15 | 1,612.1 | 1,655 | 1,655 | +13 (+0.79%) | 354,863 |
| 28 Mar 2012 | INR | 1,668 | 1,668 | 1,619.95 | 1,642 | 1,642 | -20.05 (-1.21%) | 216,604 |
| 27 Mar 2012 | INR | 1,673 | 1,682.8 | 1,650 | 1,662.05 | 1,662.05 | +9.05 (+0.55%) | 242,898 |
| 26 Mar 2012 | INR | 1,720 | 1,720 | 1,653 | 1,653 | 1,653 | -66.05 (-3.84%) | 254,243 |
| 23 Mar 2012 | INR | 1,685 | 1,743.1 | 1,647 | 1,719.05 | 1,719.05 | +39.1 (+2.33%) | 293,408 |
| 22 Mar 2012 | INR | 1,732.95 | 1,745 | 1,671.5 | 1,679.95 | 1,679.95 | -50.05 (-2.89%) | 245,862 |
| 21 Mar 2012 | INR | 1,681.5 | 1,739.75 | 1,669.4 | 1,730 | 1,730 | +45 (+2.67%) | 252,017 |
| 20 Mar 2012 | INR | 1,714.9 | 1,714.9 | 1,665.1 | 1,685 | 1,685 | -18 (-1.06%) | 234,741 |
| 19 Mar 2012 | INR | 1,715.05 | 1,734.3 | 1,693.55 | 1,703 | 1,703 | -16.95 (-0.99%) | 224,501 |
| 16 Mar 2012 | INR | 1,736.1 | 1,757.1 | 1,715 | 1,719.95 | 1,719.95 | -14.05 (-0.81%) | 302,574 |
| 15 Mar 2012 | INR | 1,758 | 1,769.75 | 1,728.8 | 1,734 | 1,734 | -31 (-1.76%) | 225,533 |
| 14 Mar 2012 | INR | 1,798.5 | 1,809 | 1,754.55 | 1,765 | 1,765 | -21.7 (-1.21%) | 592,470 |
| 13 Mar 2012 | INR | 1,787.05 | 1,804.6 | 1,768.3 | 1,786.7 | 1,786.7 | +0.35 (+0.02%) | 382,659 |
| 12 Mar 2012 | INR | 1,760 | 1,808.3 | 1,753.75 | 1,786.35 | 1,786.35 | +32.35 (+1.84%) | 398,121 |
| 9 Mar 2012 | INR | 1,766 | 1,775 | 1,739.4 | 1,754 | 1,754 | +17 (+0.98%) | 475,893 |
| 7 Mar 2012 | INR | 1,718.95 | 1,754 | 1,690.9 | 1,737 | 1,737 | +25 (+1.46%) | 450,671 |
