| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2012 | INR | 528.7 | 535 | 526.35 | 531.8 | 265.9 | +0.05 (+0.01%) | 97,169 |
| 22 Feb 2012 | INR | 530 | 538.85 | 526 | 531.75 | 265.875 | +0.65 (+0.12%) | 292,225 |
| 21 Feb 2012 | INR | 526.1 | 532.4 | 520.65 | 531.1 | 265.55 | +3.55 (+0.67%) | 428,998 |
| 17 Feb 2012 | INR | 532 | 535 | 520.65 | 527.55 | 263.775 | +1.35 (+0.26%) | 219,868 |
| 16 Feb 2012 | INR | 530 | 537.5 | 523.35 | 526.2 | 263.1 | -6.75 (-1.27%) | 143,685 |
| 15 Feb 2012 | INR | 521.45 | 534.65 | 517.6 | 532.95 | 266.475 | +15.25 (+2.95%) | 375,428 |
| 14 Feb 2012 | INR | 523.3 | 523.3 | 515.2 | 517.7 | 258.85 | -4.3 (-0.82%) | 93,548 |
| 13 Feb 2012 | INR | 519 | 525 | 516 | 522 | 261 | +5.8 (+1.12%) | 380,449 |
| 10 Feb 2012 | INR | 522 | 525.7 | 513.85 | 516.2 | 258.1 | -5.95 (-1.14%) | 314,246 |
| 9 Feb 2012 | INR | 508 | 525.5 | 505.75 | 522.15 | 261.075 | +14.15 (+2.79%) | 402,208 |
| 8 Feb 2012 | INR | 512 | 516.25 | 502.85 | 508 | 254 | -1.65 (-0.32%) | 258,848 |
| 7 Feb 2012 | INR | 509 | 514.9 | 507.35 | 509.65 | 254.825 | +2.95 (+0.58%) | 301,235 |
| 6 Feb 2012 | INR | 509 | 515.85 | 500.5 | 506.7 | 253.35 | +0.35 (+0.07%) | 195,049 |
| 3 Feb 2012 | INR | 494.9 | 508 | 494.9 | 506.35 | 253.175 | +8.55 (+1.72%) | 280,391 |
| 2 Feb 2012 | INR | 500 | 500 | 491.7 | 497.8 | 248.9 | +1.1 (+0.22%) | 373,629 |
| 1 Feb 2012 | INR | 491.05 | 499.5 | 481.8 | 496.7 | 248.35 | +5.8 (+1.18%) | 369,207 |
| 31 Jan 2012 | INR | 482 | 494.25 | 480.85 | 490.9 | 245.45 | +11.85 (+2.47%) | 92,966 |
| 30 Jan 2012 | INR | 481.3 | 482.85 | 473.5 | 479.05 | 239.525 | -4.55 (-0.94%) | 67,650 |
| 27 Jan 2012 | INR | 501 | 501.05 | 480.5 | 483.6 | 241.8 | -6.5 (-1.33%) | 134,074 |
| 25 Jan 2012 | INR | 489 | 492.6 | 482 | 490.1 | 245.05 | +1.6 (+0.33%) | 182,365 |
| 24 Jan 2012 | INR | 487 | 493 | 480.1 | 488.5 | 244.25 | +4.6 (+0.95%) | 250,348 |
| 23 Jan 2012 | INR | 490 | 490 | 480.65 | 483.9 | 241.95 | -4.8 (-0.98%) | 164,728 |
| 20 Jan 2012 | INR | 489.5 | 491.8 | 470 | 488.7 | 244.35 | +3.7 (+0.76%) | 168,358 |
| 19 Jan 2012 | INR | 485 | 490 | 480.6 | 485 | 242.5 | +4.7 (+0.98%) | 305,290 |
| 18 Jan 2012 | INR | 467.5 | 484 | 467.5 | 480.3 | 240.15 | +13.05 (+2.79%) | 167,749 |
| 17 Jan 2012 | INR | 463.6 | 469 | 463.6 | 467.25 | 233.625 | +6.1 (+1.32%) | 76,571 |
| 16 Jan 2012 | INR | 467.5 | 467.95 | 458 | 461.15 | 230.575 | -8.15 (-1.74%) | 220,332 |
| 13 Jan 2012 | INR | 469.1 | 475 | 461.25 | 469.3 | 234.65 | +2.7 (+0.58%) | 137,314 |
| 12 Jan 2012 | INR | 464 | 469 | 461.65 | 466.6 | 233.3 | +4.35 (+0.94%) | 126,772 |
| 11 Jan 2012 | INR | 462 | 463.5 | 455.15 | 462.25 | 231.125 | +2.8 (+0.61%) | 127,717 |
