| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 2,185 | 2,217.95 | 2,176.15 | 2,189.3 | 2,189.3 | -6.25 (-0.28%) | 228,155 |
| 19 Apr 2012 | INR | 2,145 | 2,212.75 | 2,127.15 | 2,195.55 | 2,195.55 | +53.4 (+2.49%) | 275,930 |
| 18 Apr 2012 | INR | 2,135 | 2,161.95 | 2,128.15 | 2,142.15 | 2,142.15 | +17.25 (+0.81%) | 171,749 |
| 17 Apr 2012 | INR | 2,065 | 2,135 | 2,055.5 | 2,124.9 | 2,124.9 | +56.2 (+2.72%) | 345,122 |
| 16 Apr 2012 | INR | 2,064 | 2,084 | 2,039.8 | 2,068.7 | 2,068.7 | +12.15 (+0.59%) | 282,044 |
| 13 Apr 2012 | INR | 2,035 | 2,098.9 | 2,035 | 2,056.55 | 2,056.55 | +28.65 (+1.41%) | 457,128 |
| 12 Apr 2012 | INR | 1,992 | 2,035 | 1,976.45 | 2,027.9 | 2,027.9 | +55.25 (+2.80%) | 417,422 |
| 11 Apr 2012 | INR | 1,970 | 1,983.55 | 1,953 | 1,972.65 | 1,972.65 | -5.35 (-0.27%) | 193,859 |
| 10 Apr 2012 | INR | 1,988.4 | 1,988.4 | 1,944.45 | 1,978 | 1,978 | +3.5 (+0.18%) | 176,648 |
| 9 Apr 2012 | INR | 2,000 | 2,008.05 | 1,962.05 | 1,974.5 | 1,974.5 | -37.45 (-1.86%) | 274,615 |
| 4 Apr 2012 | INR | 2,009.9 | 2,042.45 | 1,990.05 | 2,011.95 | 2,011.95 | +3.35 (+0.17%) | 302,795 |
| 3 Apr 2012 | INR | 2,065.45 | 2,067 | 2,005 | 2,008.6 | 2,008.6 | -49.55 (-2.41%) | 334,775 |
| 2 Apr 2012 | INR | 2,070 | 2,072 | 2,033.4 | 2,058.15 | 2,058.15 | +2.9 (+0.14%) | 176,537 |
| 30 Mar 2012 | INR | 2,045 | 2,065 | 2,035.3 | 2,055.25 | 2,055.25 | +19.3 (+0.95%) | 572,601 |
| 29 Mar 2012 | INR | 1,981 | 2,049.8 | 1,971.65 | 2,035.95 | 2,035.95 | +48.55 (+2.44%) | 793,922 |
| 28 Mar 2012 | INR | 2,005.9 | 2,010.8 | 1,969.75 | 1,987.4 | 1,987.4 | -22.6 (-1.12%) | 466,478 |
| 27 Mar 2012 | INR | 2,010 | 2,039.8 | 1,988.6 | 2,010 | 2,010 | +9.25 (+0.46%) | 379,483 |
| 26 Mar 2012 | INR | 2,023.85 | 2,023.85 | 1,958 | 2,000.75 | 2,000.75 | -16.7 (-0.83%) | 369,262 |
| 23 Mar 2012 | INR | 1,940.15 | 2,058.8 | 1,922 | 2,017.45 | 2,017.45 | +72.2 (+3.71%) | 693,429 |
| 22 Mar 2012 | INR | 1,925 | 1,961 | 1,925 | 1,945.25 | 1,945.25 | +18.85 (+0.98%) | 387,490 |
| 21 Mar 2012 | INR | 1,944.7 | 1,944.7 | 1,910 | 1,926.4 | 1,926.4 | -5.5 (-0.28%) | 230,468 |
| 20 Mar 2012 | INR | 1,949.95 | 1,958 | 1,890.5 | 1,931.9 | 1,931.9 | -9.55 (-0.49%) | 337,667 |
| 19 Mar 2012 | INR | 1,959.3 | 1,964.8 | 1,920.15 | 1,941.45 | 1,941.45 | -15.55 (-0.79%) | 222,531 |
| 16 Mar 2012 | INR | 1,982 | 1,982 | 1,925.1 | 1,957 | 1,957 | -9.4 (-0.48%) | 358,530 |
| 15 Mar 2012 | INR | 1,978 | 1,978 | 1,919 | 1,966.4 | 1,966.4 | -6.15 (-0.31%) | 302,877 |
| 14 Mar 2012 | INR | 1,982 | 1,995 | 1,950.1 | 1,972.55 | 1,972.55 | +9.6 (+0.49%) | 283,383 |
| 13 Mar 2012 | INR | 1,940.1 | 1,974.5 | 1,940.1 | 1,962.95 | 1,962.95 | +30.4 (+1.57%) | 421,131 |
| 12 Mar 2012 | INR | 1,921.05 | 1,942 | 1,904.7 | 1,932.55 | 1,932.55 | +21.5 (+1.13%) | 432,510 |
| 9 Mar 2012 | INR | 1,923 | 1,933.9 | 1,890 | 1,911.05 | 1,911.05 | +21.45 (+1.14%) | 507,925 |
| 7 Mar 2012 | INR | 1,890 | 1,899.8 | 1,871.7 | 1,889.6 | 1,889.6 | +17.9 (+0.96%) | 609,323 |
