| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2012 | INR | 203.22 | 206.93 | 200.53 | 202.01 | 202.01 | -5.55 (-2.67%) | 41,522 |
| 29 Feb 2012 | INR | 207.15 | 214.35 | 206.3 | 207.56 | 207.56 | -0.88 (-0.42%) | 33,755 |
| 28 Feb 2012 | INR | 209.91 | 211.57 | 206.51 | 208.44 | 208.44 | -1.46 (-0.70%) | 28,598 |
| 27 Feb 2012 | INR | 211.21 | 215.89 | 205.06 | 209.9 | 209.9 | -3.13 (-1.47%) | 367,308 |
| 24 Feb 2012 | INR | 212.71 | 216.49 | 211.64 | 213.03 | 213.03 | +0.14 (+0.07%) | 47,311 |
| 23 Feb 2012 | INR | 216.28 | 218.28 | 205.06 | 212.89 | 212.89 | -3.48 (-1.61%) | 183,750 |
| 22 Feb 2012 | INR | 210.44 | 218.03 | 207.99 | 216.37 | 216.37 | +4.34 (+2.05%) | 710,292 |
| 21 Feb 2012 | INR | 210.77 | 215 | 208.3 | 212.03 | 212.03 | +3.67 (+1.76%) | 557,025 |
| 17 Feb 2012 | INR | 206.72 | 210.12 | 205.08 | 208.36 | 208.36 | +2.89 (+1.41%) | 910,092 |
| 16 Feb 2012 | INR | 201.81 | 209.92 | 200.96 | 205.47 | 205.47 | +4.72 (+2.35%) | 561,647 |
| 15 Feb 2012 | INR | 197.75 | 202.03 | 196.8 | 200.75 | 200.75 | +1.98 (+1.00%) | 28,378 |
| 14 Feb 2012 | INR | 200.78 | 203.52 | 197.76 | 198.77 | 198.77 | -1.75 (-0.87%) | 770,939 |
| 13 Feb 2012 | INR | 197.33 | 203.52 | 197.33 | 200.52 | 200.52 | +0.43 (+0.21%) | 630,633 |
| 10 Feb 2012 | INR | 200.53 | 206.29 | 197.39 | 200.09 | 200.09 | -1.46 (-0.72%) | 651,923 |
| 9 Feb 2012 | INR | 195.41 | 203.72 | 195 | 201.55 | 201.55 | +6.14 (+3.14%) | 701,672 |
| 8 Feb 2012 | INR | 202.03 | 202.03 | 192.23 | 195.41 | 195.41 | +0.15 (+0.08%) | 820,171 |
| 7 Feb 2012 | INR | 204.8 | 204.8 | 194.79 | 195.26 | 195.26 | -6.2 (-3.08%) | 322,758 |
| 6 Feb 2012 | INR | 205.65 | 207.74 | 200.32 | 201.46 | 201.46 | -2.96 (-1.45%) | 99,037 |
| 3 Feb 2012 | INR | 208.42 | 208.42 | 199.72 | 204.42 | 204.42 | -0.61 (-0.30%) | 230,259 |
| 2 Feb 2012 | INR | 207.99 | 207.99 | 200.53 | 205.03 | 205.03 | +2.24 (+1.10%) | 84,431 |
| 1 Feb 2012 | INR | 210.56 | 210.76 | 199.48 | 202.79 | 202.79 | -4.78 (-2.30%) | 682,434 |
| 31 Jan 2012 | INR | 208 | 209.07 | 204.58 | 207.57 | 207.57 | -0.42 (-0.20%) | 385,050 |
| 30 Jan 2012 | INR | 208.21 | 212.27 | 203.74 | 207.99 | 207.99 | +2.33 (+1.13%) | 1,849,312 |
| 27 Jan 2012 | INR | 200.52 | 208 | 193.49 | 205.66 | 205.66 | +9.61 (+4.90%) | 89,756 |
| 25 Jan 2012 | INR | 191.84 | 196.79 | 191.84 | 196.05 | 196.05 | +4.21 (+2.19%) | 45,005 |
| 24 Jan 2012 | INR | 185.63 | 195.2 | 184.77 | 191.84 | 191.84 | +7.22 (+3.91%) | 107,953 |
| 23 Jan 2012 | INR | 184 | 186.24 | 182.92 | 184.62 | 184.62 | +0.58 (+0.32%) | 11,498 |
| 20 Jan 2012 | INR | 180.07 | 187.48 | 180.07 | 184.04 | 184.04 | +4.32 (+2.40%) | 305,845 |
| 19 Jan 2012 | INR | 180.23 | 183.42 | 178.77 | 179.72 | 179.72 | +1.1 (+0.62%) | 317,906 |
| 18 Jan 2012 | INR | 179.73 | 181.76 | 177.55 | 178.62 | 178.62 | -1.82 (-1.01%) | 289,969 |
