| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2012 | INR | 145.3 | 145.3 | 137.85 | 138.4 | 138.4 | -6.8 (-4.68%) | 176,861 |
| 4 Apr 2012 | INR | 146 | 147.65 | 143 | 145.2 | 145.2 | -0.95 (-0.65%) | 133,752 |
| 3 Apr 2012 | INR | 146.1 | 148.5 | 145.25 | 146.15 | 146.15 | +1.7 (+1.18%) | 234,492 |
| 2 Apr 2012 | INR | 138.95 | 145.35 | 138.95 | 144.45 | 144.45 | +6.3 (+4.56%) | 468,536 |
| 30 Mar 2012 | INR | 135.2 | 139.2 | 135.15 | 138.15 | 138.15 | +3.75 (+2.79%) | 161,303 |
| 29 Mar 2012 | INR | 136.95 | 138.7 | 133.75 | 134.4 | 134.4 | -2.7 (-1.97%) | 197,695 |
| 28 Mar 2012 | INR | 138 | 141 | 136.5 | 137.1 | 137.1 | -0.35 (-0.25%) | 181,967 |
| 27 Mar 2012 | INR | 140.95 | 142.65 | 137 | 137.45 | 137.45 | -1.6 (-1.15%) | 404,784 |
| 26 Mar 2012 | INR | 144.1 | 146.75 | 137.7 | 139.05 | 139.05 | -4.65 (-3.24%) | 428,791 |
| 23 Mar 2012 | INR | 137.85 | 145.5 | 136.7 | 143.7 | 143.7 | +5.9 (+4.28%) | 305,912 |
| 22 Mar 2012 | INR | 149.8 | 149.8 | 136.8 | 137.8 | 137.8 | -8.6 (-5.87%) | 431,671 |
| 21 Mar 2012 | INR | 141.5 | 147.5 | 140.65 | 146.4 | 146.4 | +5.55 (+3.94%) | 362,447 |
| 20 Mar 2012 | INR | 137.7 | 142.4 | 135.4 | 140.85 | 140.85 | +3.3 (+2.40%) | 721,593 |
| 19 Mar 2012 | INR | 140.2 | 141.65 | 135.65 | 137.55 | 137.55 | -1.75 (-1.26%) | 127,763 |
| 16 Mar 2012 | INR | 147.3 | 148.9 | 138.55 | 139.3 | 139.3 | -6.7 (-4.59%) | 226,037 |
| 15 Mar 2012 | INR | 146.65 | 152.7 | 144.5 | 146 | 146 | -0.6 (-0.41%) | 520,002 |
| 14 Mar 2012 | INR | 148.95 | 150.05 | 145.75 | 146.6 | 146.6 | -0.65 (-0.44%) | 201,062 |
| 13 Mar 2012 | INR | 140 | 148.1 | 139.75 | 147.25 | 147.25 | +9.05 (+6.55%) | 468,546 |
| 12 Mar 2012 | INR | 137 | 140.65 | 137 | 138.2 | 138.2 | -0.4 (-0.29%) | 107,801 |
| 9 Mar 2012 | INR | 134.95 | 139.7 | 134.55 | 138.6 | 138.6 | +5.05 (+3.78%) | 128,968 |
| 7 Mar 2012 | INR | 134 | 137.8 | 132.5 | 133.55 | 133.55 | -1.8 (-1.33%) | 178,887 |
| 6 Mar 2012 | INR | 137 | 141.25 | 134.5 | 135.35 | 135.35 | -1.4 (-1.02%) | 145,686 |
| 5 Mar 2012 | INR | 142.2 | 145 | 135 | 136.75 | 136.75 | -5.8 (-4.07%) | 243,071 |
| 3 Mar 2012 | INR | 143.5 | 143.65 | 141.5 | 142.55 | 142.55 | +0.05 (+0.04%) | 0 |
| 2 Mar 2012 | INR | 143.25 | 145.2 | 141.25 | 142.5 | 142.5 | +0.25 (+0.18%) | 118,685 |
| 1 Mar 2012 | INR | 143.1 | 144.9 | 141.2 | 142.25 | 142.25 | -0.7 (-0.49%) | 263,137 |
| 29 Feb 2012 | INR | 146.7 | 149.8 | 142.3 | 142.95 | 142.95 | -1.7 (-1.18%) | 235,841 |
| 28 Feb 2012 | INR | 143.3 | 146.7 | 141.1 | 144.65 | 144.65 | +2.85 (+2.01%) | 134,833 |
| 27 Feb 2012 | INR | 151 | 151 | 140.6 | 141.8 | 141.8 | -7.65 (-5.12%) | 197,065 |
| 24 Feb 2012 | INR | 152 | 155.45 | 147.55 | 149.45 | 149.45 | -2.15 (-1.42%) | 230,273 |
