| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 860.5 | 862.4 | 836.96 | 843.76 | 421.88 | -14.54 (-1.69%) | 395,308 |
| 19 Apr 2012 | INR | 856.9 | 864.4 | 852 | 858.3 | 429.15 | +2.04 (+0.24%) | 398,244 |
| 18 Apr 2012 | INR | 858.7 | 862.84 | 851.16 | 856.26 | 428.13 | +1.96 (+0.23%) | 509,222 |
| 17 Apr 2012 | INR | 845.6 | 856.84 | 833.6 | 854.3 | 427.15 | +8.9 (+1.05%) | 770,710 |
| 16 Apr 2012 | INR | 820.34 | 849 | 818.46 | 845.4 | 422.7 | +24.06 (+2.93%) | 973,318 |
| 13 Apr 2012 | INR | 814.9 | 834.5 | 814.9 | 821.34 | 410.67 | +8.08 (+0.99%) | 1,221,448 |
| 12 Apr 2012 | INR | 814.96 | 822.7 | 810.04 | 813.26 | 406.63 | -0.84 (-0.10%) | 443,456 |
| 11 Apr 2012 | INR | 817.16 | 824.9 | 810.76 | 814.1 | 407.05 | -8.66 (-1.05%) | 740,196 |
| 10 Apr 2012 | INR | 808.96 | 828.9 | 796.2 | 822.76 | 411.38 | +17.56 (+2.18%) | 1,802,050 |
| 9 Apr 2012 | INR | 806 | 817.46 | 801.1 | 805.2 | 402.6 | -4.2 (-0.52%) | 572,030 |
| 4 Apr 2012 | INR | 810.04 | 816.66 | 801.54 | 809.4 | 404.7 | -5.26 (-0.65%) | 606,058 |
| 3 Apr 2012 | INR | 812 | 822 | 806.34 | 814.66 | 407.33 | +6.56 (+0.81%) | 1,134,136 |
| 2 Apr 2012 | INR | 776.04 | 814.9 | 771 | 808.1 | 404.05 | +39.5 (+5.14%) | 2,032,374 |
| 30 Mar 2012 | INR | 768 | 782 | 762.04 | 768.6 | 384.3 | +4.84 (+0.63%) | 966,792 |
| 29 Mar 2012 | INR | 764 | 773 | 759.2 | 763.76 | 381.88 | -7 (-0.91%) | 732,112 |
| 28 Mar 2012 | INR | 783.9 | 787 | 765.34 | 770.76 | 385.38 | -11.08 (-1.42%) | 628,050 |
| 27 Mar 2012 | INR | 783.5 | 796.7 | 776 | 781.84 | 390.92 | -1.62 (-0.21%) | 1,023,262 |
| 26 Mar 2012 | INR | 790 | 792 | 772.9 | 783.46 | 391.73 | -0.88 (-0.11%) | 1,302,708 |
| 23 Mar 2012 | INR | 757.9 | 790.46 | 757.9 | 784.34 | 392.17 | +27.94 (+3.69%) | 1,392,654 |
| 22 Mar 2012 | INR | 777 | 785 | 751.1 | 756.4 | 378.2 | -16.64 (-2.15%) | 1,684,212 |
| 21 Mar 2012 | INR | 726 | 779 | 726 | 773.04 | 386.52 | +47.64 (+6.57%) | 3,279,616 |
| 20 Mar 2012 | INR | 692.4 | 732.46 | 682.7 | 725.4 | 362.7 | +37 (+5.37%) | 1,264,786 |
| 19 Mar 2012 | INR | 698.96 | 699 | 685.46 | 688.4 | 344.2 | -7.14 (-1.03%) | 235,632 |
| 16 Mar 2012 | INR | 660 | 709.5 | 660 | 695.54 | 347.77 | +11.58 (+1.69%) | 694,092 |
| 15 Mar 2012 | INR | 692 | 703 | 677.5 | 683.96 | 341.98 | -7.58 (-1.10%) | 474,174 |
| 14 Mar 2012 | INR | 693 | 708.46 | 687.16 | 691.54 | 345.77 | -6.22 (-0.89%) | 365,582 |
| 13 Mar 2012 | INR | 687.66 | 705.5 | 687.5 | 697.76 | 348.88 | +13.8 (+2.02%) | 504,446 |
| 12 Mar 2012 | INR | 691.54 | 695.66 | 674.66 | 683.96 | 341.98 | -4.38 (-0.64%) | 412,120 |
| 9 Mar 2012 | INR | 674.9 | 691 | 668.1 | 688.34 | 344.17 | +26.3 (+3.97%) | 482,144 |
| 7 Mar 2012 | INR | 669.6 | 674.6 | 656.34 | 662.04 | 331.02 | -9.92 (-1.48%) | 495,292 |
