| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 738 | 739.45 | 721 | 725.85 | 725.85 | -15.35 (-2.07%) | 12,323 |
| 22 Feb 2012 | INR | 755 | 759.45 | 730.5 | 741.2 | 741.2 | -12.2 (-1.62%) | 42,158 |
| 21 Feb 2012 | INR | 765.8 | 772 | 742 | 753.4 | 753.4 | -2.9 (-0.38%) | 22,089 |
| 17 Feb 2012 | INR | 743.5 | 768.65 | 741 | 756.3 | 756.3 | +15.35 (+2.07%) | 72,809 |
| 16 Feb 2012 | INR | 732.25 | 747.8 | 730.4 | 740.95 | 740.95 | +10.4 (+1.42%) | 34,126 |
| 15 Feb 2012 | INR | 750 | 750 | 725.05 | 730.55 | 730.55 | -3.4 (-0.46%) | 19,879 |
| 14 Feb 2012 | INR | 747.45 | 751 | 731.5 | 733.95 | 733.95 | -13.5 (-1.81%) | 13,355 |
| 13 Feb 2012 | INR | 763.2 | 763.2 | 744 | 747.45 | 747.45 | -7.05 (-0.93%) | 12,379 |
| 10 Feb 2012 | INR | 770.3 | 777.95 | 751.75 | 754.5 | 754.5 | -12.2 (-1.59%) | 11,622 |
| 9 Feb 2012 | INR | 777.9 | 777.9 | 764.1 | 766.7 | 766.7 | -2.15 (-0.28%) | 8,386 |
| 8 Feb 2012 | INR | 774 | 778 | 767 | 768.85 | 768.85 | -5.45 (-0.70%) | 10,047 |
| 7 Feb 2012 | INR | 794.35 | 794.35 | 771 | 774.3 | 774.3 | -9.65 (-1.23%) | 16,626 |
| 6 Feb 2012 | INR | 786.8 | 789.85 | 779 | 783.95 | 783.95 | +2.05 (+0.26%) | 8,178 |
| 3 Feb 2012 | INR | 778.25 | 787 | 778.2 | 781.9 | 781.9 | +0.2 (+0.03%) | 7,403 |
| 2 Feb 2012 | INR | 798 | 798 | 778.2 | 781.7 | 781.7 | -11 (-1.39%) | 7,065 |
| 1 Feb 2012 | INR | 793.5 | 799 | 783.5 | 792.7 | 792.7 | +6 (+0.76%) | 27,646 |
| 31 Jan 2012 | INR | 788.05 | 794 | 775.1 | 786.7 | 786.7 | +3.55 (+0.45%) | 23,037 |
| 30 Jan 2012 | INR | 825.3 | 825.3 | 766 | 783.15 | 783.15 | -34.55 (-4.23%) | 54,387 |
| 27 Jan 2012 | INR | 814.85 | 822.7 | 805.55 | 817.7 | 817.7 | +14.3 (+1.78%) | 9,845 |
| 25 Jan 2012 | INR | 796 | 812 | 782 | 803.4 | 803.4 | +10.15 (+1.28%) | 8,071 |
| 24 Jan 2012 | INR | 793.4 | 796 | 787.25 | 793.25 | 793.25 | +7.05 (+0.90%) | 7,252 |
| 23 Jan 2012 | INR | 776 | 789.9 | 776 | 786.2 | 786.2 | +9.75 (+1.26%) | 9,126 |
| 20 Jan 2012 | INR | 781.05 | 787.3 | 758 | 776.45 | 776.45 | -5.65 (-0.72%) | 28,126 |
| 19 Jan 2012 | INR | 786.55 | 788.8 | 780.05 | 782.1 | 782.1 | -0.1 (-0.01%) | 1,596 |
| 18 Jan 2012 | INR | 776 | 794.1 | 775.05 | 782.2 | 782.2 | +6.45 (+0.83%) | 10,241 |
| 17 Jan 2012 | INR | 782 | 786.7 | 774.1 | 775.75 | 775.75 | -4.6 (-0.59%) | 1,841 |
| 16 Jan 2012 | INR | 776.05 | 783.7 | 775 | 780.35 | 780.35 | +2.15 (+0.28%) | 2,588 |
| 13 Jan 2012 | INR | 778.1 | 787 | 776 | 778.2 | 778.2 | -0.05 (-0.01%) | 10,127 |
| 12 Jan 2012 | INR | 790.85 | 793.85 | 775.1 | 778.25 | 778.25 | -13.65 (-1.72%) | 9,073 |
| 11 Jan 2012 | INR | 799.8 | 799.8 | 788 | 791.9 | 791.9 | -2.55 (-0.32%) | 6,100 |
