| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 1,690 | 1,754.9 | 1,665 | 1,712 | 1,712 | +2 (+0.12%) | 706,514 |
| 5 Mar 2012 | INR | 1,725 | 1,730 | 1,693.15 | 1,710 | 1,710 | -25.9 (-1.49%) | 237,483 |
| 3 Mar 2012 | INR | 1,755 | 1,755 | 1,732 | 1,735.9 | 1,735.9 | -1.2 (-0.07%) | 13,193 |
| 2 Mar 2012 | INR | 1,798 | 1,798 | 1,735 | 1,737.1 | 1,737.1 | -32.9 (-1.86%) | 467,694 |
| 1 Mar 2012 | INR | 1,803.45 | 1,818.35 | 1,744.85 | 1,770 | 1,770 | -35.5 (-1.97%) | 440,508 |
| 29 Feb 2012 | INR | 1,775 | 1,843.35 | 1,775 | 1,805.5 | 1,805.5 | +29.5 (+1.66%) | 574,365 |
| 28 Feb 2012 | INR | 1,715 | 1,777.25 | 1,712.35 | 1,776 | 1,776 | +59 (+3.44%) | 256,852 |
| 27 Feb 2012 | INR | 1,760 | 1,773.25 | 1,681.15 | 1,717 | 1,717 | -53 (-2.99%) | 348,072 |
| 24 Feb 2012 | INR | 1,791 | 1,809.95 | 1,753 | 1,770 | 1,770 | -20 (-1.12%) | 284,890 |
| 23 Feb 2012 | INR | 1,795 | 1,818.9 | 1,775 | 1,790 | 1,790 | -12 (-0.67%) | 433,250 |
| 22 Feb 2012 | INR | 1,810 | 1,840 | 1,786.75 | 1,802 | 1,802 | -8 (-0.44%) | 548,854 |
| 21 Feb 2012 | INR | 1,790.25 | 1,828 | 1,790 | 1,810 | 1,810 | +6 (+0.33%) | 502,041 |
| 17 Feb 2012 | INR | 1,820 | 1,824.95 | 1,775.75 | 1,804 | 1,804 | +3.3 (+0.18%) | 558,701 |
| 16 Feb 2012 | INR | 1,727.9 | 1,833 | 1,720 | 1,800.7 | 1,800.7 | +55.85 (+3.20%) | 579,458 |
| 15 Feb 2012 | INR | 1,745 | 1,765 | 1,739 | 1,744.85 | 1,744.85 | +3.85 (+0.22%) | 303,764 |
| 14 Feb 2012 | INR | 1,753.35 | 1,753.35 | 1,716.6 | 1,741 | 1,741 | -6.95 (-0.40%) | 273,347 |
| 13 Feb 2012 | INR | 1,736.05 | 1,764 | 1,734 | 1,747.95 | 1,747.95 | +7.95 (+0.46%) | 384,318 |
| 10 Feb 2012 | INR | 1,709 | 1,749 | 1,702.15 | 1,740 | 1,740 | +32 (+1.87%) | 435,583 |
| 9 Feb 2012 | INR | 1,650 | 1,708.75 | 1,637.9 | 1,708 | 1,708 | +58 (+3.52%) | 462,615 |
| 8 Feb 2012 | INR | 1,640 | 1,662 | 1,631.3 | 1,650 | 1,650 | +21.45 (+1.32%) | 451,371 |
| 7 Feb 2012 | INR | 1,650 | 1,660 | 1,624.05 | 1,628.55 | 1,628.55 | -10.45 (-0.64%) | 499,011 |
| 6 Feb 2012 | INR | 1,633.9 | 1,647 | 1,615 | 1,639 | 1,639 | +33 (+2.05%) | 534,972 |
| 3 Feb 2012 | INR | 1,609 | 1,636 | 1,602.05 | 1,606 | 1,606 | -3.4 (-0.21%) | 408,579 |
| 2 Feb 2012 | INR | 1,620.3 | 1,625 | 1,588 | 1,609.4 | 1,609.4 | -3.65 (-0.23%) | 570,411 |
| 1 Feb 2012 | INR | 1,621 | 1,639.8 | 1,585.2 | 1,613.05 | 1,613.05 | +12.05 (+0.75%) | 567,315 |
| 31 Jan 2012 | INR | 1,569.75 | 1,610 | 1,532.2 | 1,601 | 1,601 | +49 (+3.16%) | 895,498 |
| 30 Jan 2012 | INR | 1,534.95 | 1,560.95 | 1,526 | 1,552 | 1,552 | +11.9 (+0.77%) | 441,162 |
| 27 Jan 2012 | INR | 1,598 | 1,601.05 | 1,524 | 1,540.1 | 1,540.1 | -47.9 (-3.02%) | 934,981 |
| 25 Jan 2012 | INR | 1,584.95 | 1,609.6 | 1,568.9 | 1,588 | 1,588 | +11 (+0.70%) | 705,819 |
| 24 Jan 2012 | INR | 1,580 | 1,597 | 1,555.85 | 1,577 | 1,577 | +7.5 (+0.48%) | 565,749 |
