| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2012 | INR | 187.3 | 187.9 | 183.15 | 183.5 | 183.5 | -3 (-1.61%) | 88,407 |
| 1 Mar 2012 | INR | 185.8 | 189.9 | 183.5 | 186.5 | 186.5 | +1.2 (+0.65%) | 98,941 |
| 29 Feb 2012 | INR | 191.35 | 192.6 | 184.1 | 185.3 | 185.3 | -4.5 (-2.37%) | 231,416 |
| 28 Feb 2012 | INR | 183.7 | 195.25 | 183.7 | 189.8 | 189.8 | +7.95 (+4.37%) | 323,473 |
| 27 Feb 2012 | INR | 187.65 | 188.6 | 181 | 181.85 | 181.85 | -5.15 (-2.75%) | 246,514 |
| 24 Feb 2012 | INR | 193.55 | 195 | 185.3 | 187 | 187 | -6.25 (-3.23%) | 210,296 |
| 23 Feb 2012 | INR | 192.35 | 195.9 | 185 | 193.25 | 193.25 | +0.3 (+0.16%) | 307,552 |
| 22 Feb 2012 | INR | 206.4 | 207.9 | 191.1 | 192.95 | 192.95 | -13.05 (-6.33%) | 247,595 |
| 21 Feb 2012 | INR | 209.75 | 212.45 | 205.15 | 206 | 206 | -4 (-1.90%) | 307,588 |
| 17 Feb 2012 | INR | 211.35 | 218 | 208.6 | 210 | 210 | +0.8 (+0.38%) | 477,623 |
| 16 Feb 2012 | INR | 213.8 | 214.5 | 208.1 | 209.2 | 209.2 | -4.35 (-2.04%) | 215,782 |
| 15 Feb 2012 | INR | 208.85 | 219.3 | 208.6 | 213.55 | 213.55 | +5.15 (+2.47%) | 614,803 |
| 14 Feb 2012 | INR | 211.45 | 212.75 | 206.6 | 208.4 | 208.4 | -3.6 (-1.70%) | 200,865 |
| 13 Feb 2012 | INR | 218.6 | 218.6 | 209.5 | 212 | 212 | -3 (-1.40%) | 377,442 |
| 10 Feb 2012 | INR | 212.45 | 230.95 | 209 | 215 | 215 | +2.65 (+1.25%) | 2,124,206 |
| 9 Feb 2012 | INR | 213.75 | 215.9 | 209.2 | 212.35 | 212.35 | -1.25 (-0.59%) | 211,851 |
| 8 Feb 2012 | INR | 212 | 214.5 | 209.2 | 213.6 | 213.6 | +2 (+0.95%) | 148,791 |
| 7 Feb 2012 | INR | 213.1 | 217.55 | 206.45 | 211.6 | 211.6 | -1.25 (-0.59%) | 294,115 |
| 6 Feb 2012 | INR | 218.7 | 220.95 | 208.5 | 212.85 | 212.85 | -3.75 (-1.73%) | 461,599 |
| 3 Feb 2012 | INR | 203.35 | 218.5 | 202.05 | 216.6 | 216.6 | +14 (+6.91%) | 1,350,695 |
| 2 Feb 2012 | INR | 205.5 | 207.7 | 200.1 | 202.6 | 202.6 | -2.5 (-1.22%) | 213,546 |
| 1 Feb 2012 | INR | 200.85 | 207.6 | 200.85 | 205.1 | 205.1 | +6.05 (+3.04%) | 463,458 |
| 31 Jan 2012 | INR | 199.8 | 203.9 | 198 | 199.05 | 199.05 | +2.05 (+1.04%) | 366,991 |
| 30 Jan 2012 | INR | 206 | 208.3 | 197 | 197 | 197 | -7.9 (-3.86%) | 230,509 |
| 27 Jan 2012 | INR | 207 | 207.65 | 203.7 | 204.9 | 204.9 | -0.1 (-0.05%) | 190,739 |
| 25 Jan 2012 | INR | 207.7 | 207.9 | 203.7 | 205 | 205 | +0.25 (+0.12%) | 152,610 |
| 24 Jan 2012 | INR | 205.7 | 209.5 | 203.55 | 204.75 | 204.75 | +0.4 (+0.20%) | 119,931 |
| 23 Jan 2012 | INR | 200.6 | 208.5 | 200.6 | 204.35 | 204.35 | +2.05 (+1.01%) | 189,443 |
| 20 Jan 2012 | INR | 199 | 208.2 | 199 | 202.3 | 202.3 | +3.3 (+1.66%) | 272,435 |
| 19 Jan 2012 | INR | 196.7 | 199.15 | 195.3 | 199 | 199 | +5.5 (+2.84%) | 405,735 |
