| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 158.8 | 167.5 | 158.8 | 166.4 | 166.4 | +2.75 (+1.68%) | 16,896 |
| 19 Apr 2012 | INR | 162.7 | 165.95 | 162.7 | 163.65 | 163.65 | +0.3 (+0.18%) | 11,219 |
| 18 Apr 2012 | INR | 163.1 | 168.3 | 162.7 | 163.35 | 163.35 | -5.3 (-3.14%) | 14,177 |
| 17 Apr 2012 | INR | 170.25 | 172.65 | 165.2 | 168.65 | 168.65 | -1 (-0.59%) | 53,034 |
| 16 Apr 2012 | INR | 154.1 | 174.7 | 154.1 | 169.65 | 169.65 | +11.65 (+7.37%) | 51,430 |
| 13 Apr 2012 | INR | 154.1 | 160.45 | 154 | 158 | 158 | +2 (+1.28%) | 8,960 |
| 12 Apr 2012 | INR | 154 | 160.35 | 154 | 156 | 156 | -2.05 (-1.30%) | 6,151 |
| 11 Apr 2012 | INR | 154.1 | 159.5 | 154.1 | 158.05 | 158.05 | +1.9 (+1.22%) | 6,701 |
| 10 Apr 2012 | INR | 155.7 | 158.3 | 155.5 | 156.15 | 156.15 | +0.5 (+0.32%) | 22,507 |
| 9 Apr 2012 | INR | 154 | 164.25 | 154 | 155.65 | 155.65 | -1.5 (-0.95%) | 9,800 |
| 4 Apr 2012 | INR | 158.2 | 163.95 | 155.45 | 157.15 | 157.15 | -4.95 (-3.05%) | 20,050 |
| 3 Apr 2012 | INR | 154.3 | 165 | 154.3 | 162.1 | 162.1 | +5.65 (+3.61%) | 19,212 |
| 2 Apr 2012 | INR | 153.1 | 159.7 | 153.1 | 156.45 | 156.45 | +0.65 (+0.42%) | 2,995 |
| 30 Mar 2012 | INR | 153.1 | 160 | 153.1 | 155.8 | 155.8 | +0.95 (+0.61%) | 9,736 |
| 29 Mar 2012 | INR | 148.5 | 157.45 | 148.5 | 154.85 | 154.85 | +2.4 (+1.57%) | 16,956 |
| 28 Mar 2012 | INR | 148.5 | 153.9 | 148.5 | 152.45 | 152.45 | -1.05 (-0.68%) | 6,166 |
| 27 Mar 2012 | INR | 147.1 | 156 | 147.1 | 153.5 | 153.5 | +1 (+0.66%) | 34,830 |
| 26 Mar 2012 | INR | 152.5 | 158 | 150.5 | 152.5 | 152.5 | -3.5 (-2.24%) | 37,867 |
| 23 Mar 2012 | INR | 151.4 | 158 | 151.4 | 156 | 156 | -0.25 (-0.16%) | 10,660 |
| 22 Mar 2012 | INR | 151.4 | 159 | 151.4 | 156.25 | 156.25 | +0.25 (+0.16%) | 194,627 |
| 21 Mar 2012 | INR | 154 | 159.25 | 154 | 156 | 156 | -1 (-0.64%) | 191,285 |
| 20 Mar 2012 | INR | 152.5 | 160.4 | 152.5 | 157 | 157 | -0.35 (-0.22%) | 8,588 |
| 19 Mar 2012 | INR | 148 | 164.8 | 148 | 157.35 | 157.35 | +2.95 (+1.91%) | 8,014 |
| 16 Mar 2012 | INR | 147.1 | 157.8 | 147.1 | 154.4 | 154.4 | -2.05 (-1.31%) | 12,649 |
| 15 Mar 2012 | INR | 151.2 | 160 | 151.2 | 156.45 | 156.45 | -2.7 (-1.70%) | 324,685 |
| 14 Mar 2012 | INR | 152.1 | 160.5 | 152.1 | 159.15 | 159.15 | +2.1 (+1.34%) | 540,717 |
| 13 Mar 2012 | INR | 151 | 163 | 151 | 157.05 | 157.05 | +1.95 (+1.26%) | 30,178 |
| 12 Mar 2012 | INR | 150.5 | 161.85 | 150.5 | 155.1 | 155.1 | -2.35 (-1.49%) | 12,919 |
| 9 Mar 2012 | INR | 158.15 | 163 | 156 | 157.45 | 157.45 | +0.05 (+0.03%) | 12,221 |
| 7 Mar 2012 | INR | 153.5 | 162 | 153.5 | 157.4 | 157.4 | -3 (-1.87%) | 11,435 |
