| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2012 | INR | 165.35 | 172.95 | 165.35 | 171.45 | 171.45 | +7.95 (+4.86%) | 227,724 |
| 17 Apr 2012 | INR | 165 | 168.7 | 162.8 | 163.5 | 163.5 | -2.5 (-1.51%) | 90,196 |
| 16 Apr 2012 | INR | 163.5 | 167.5 | 161.05 | 166 | 166 | -0.3 (-0.18%) | 54,880 |
| 13 Apr 2012 | INR | 160 | 166.6 | 159.85 | 166.3 | 166.3 | +6.4 (+4.00%) | 297,066 |
| 12 Apr 2012 | INR | 168.6 | 171.8 | 156.05 | 159.9 | 159.9 | -8.6 (-5.10%) | 547,485 |
| 11 Apr 2012 | INR | 175 | 176.8 | 168 | 168.5 | 168.5 | -8.2 (-4.64%) | 90,665 |
| 10 Apr 2012 | INR | 179.5 | 181.75 | 173.45 | 176.7 | 176.7 | -2.8 (-1.56%) | 133,940 |
| 9 Apr 2012 | INR | 176 | 184 | 174.75 | 179.5 | 179.5 | +1.85 (+1.04%) | 138,313 |
| 4 Apr 2012 | INR | 182.45 | 184.9 | 177.55 | 177.65 | 177.65 | -4.8 (-2.63%) | 187,287 |
| 3 Apr 2012 | INR | 177.95 | 193.9 | 177.95 | 182.45 | 182.45 | +5.6 (+3.17%) | 874,758 |
| 2 Apr 2012 | INR | 165.9 | 179.5 | 165.15 | 176.85 | 176.85 | +11.85 (+7.18%) | 324,247 |
| 30 Mar 2012 | INR | 163.75 | 167.95 | 162 | 165 | 165 | +2 (+1.23%) | 169,226 |
| 29 Mar 2012 | INR | 163 | 164.9 | 161.1 | 163 | 163 | -1 (-0.61%) | 85,331 |
| 28 Mar 2012 | INR | 160.25 | 165.5 | 160.1 | 164 | 164 | +0.6 (+0.37%) | 68,738 |
| 27 Mar 2012 | INR | 165.15 | 166.55 | 159.55 | 163.4 | 163.4 | -0.6 (-0.37%) | 118,362 |
| 26 Mar 2012 | INR | 164.8 | 166.5 | 161.65 | 164 | 164 | -1 (-0.61%) | 70,829 |
| 23 Mar 2012 | INR | 163.85 | 165.9 | 160.6 | 165 | 165 | +3 (+1.85%) | 90,275 |
| 22 Mar 2012 | INR | 167.75 | 171.5 | 161.95 | 162 | 162 | -4.75 (-2.85%) | 136,994 |
| 21 Mar 2012 | INR | 165 | 169.95 | 163.05 | 166.75 | 166.75 | +1.85 (+1.12%) | 180,428 |
| 20 Mar 2012 | INR | 168 | 170 | 152.1 | 164.9 | 164.9 | -1.55 (-0.93%) | 154,038 |
| 19 Mar 2012 | INR | 162.4 | 169 | 159.5 | 166.45 | 166.45 | +5.3 (+3.29%) | 248,642 |
| 16 Mar 2012 | INR | 163.1 | 173.7 | 156.2 | 161.15 | 161.15 | -2.95 (-1.80%) | 472,727 |
| 15 Mar 2012 | INR | 170.4 | 172.4 | 160.35 | 164.1 | 164.1 | -4.9 (-2.90%) | 216,729 |
| 14 Mar 2012 | INR | 174.8 | 176.35 | 168 | 169 | 169 | -3.55 (-2.06%) | 159,083 |
| 13 Mar 2012 | INR | 182.5 | 184.25 | 171.25 | 172.55 | 172.55 | -6.05 (-3.39%) | 480,511 |
| 12 Mar 2012 | INR | 178.25 | 187.95 | 145 | 178.6 | 178.6 | +1.3 (+0.73%) | 25,759,156 |
| 9 Mar 2012 | INR | 177 | 180.85 | 173.6 | 177.3 | 177.3 | +1.65 (+0.94%) | 179,694 |
| 7 Mar 2012 | INR | 178 | 179.8 | 171.5 | 175.65 | 175.65 | +0.65 (+0.37%) | 351,566 |
| 6 Mar 2012 | INR | 170.35 | 179.7 | 169.9 | 175 | 175 | +3.35 (+1.95%) | 428,791 |
| 5 Mar 2012 | INR | 170 | 176.3 | 165.3 | 171.65 | 171.65 | +2.75 (+1.63%) | 293,128 |
