| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 1,890 | 1,932.3 | 1,810.05 | 1,871.7 | 1,871.7 | -15.25 (-0.81%) | 738,094 |
| 5 Mar 2012 | INR | 1,948 | 1,948 | 1,873.1 | 1,886.95 | 1,886.95 | -54.5 (-2.81%) | 656,672 |
| 3 Mar 2012 | INR | 1,941.45 | 1,941.45 | 1,941.45 | 1,941.45 | 1,941.45 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 1,969.9 | 1,975.85 | 1,926.3 | 1,941.45 | 1,941.45 | +3.9 (+0.20%) | 553,634 |
| 1 Mar 2012 | INR | 1,957 | 1,982.4 | 1,920 | 1,937.55 | 1,937.55 | -8.55 (-0.44%) | 887,044 |
| 29 Feb 2012 | INR | 1,984 | 2,015 | 1,930 | 1,946.1 | 1,946.1 | -20.1 (-1.02%) | 462,912 |
| 28 Feb 2012 | INR | 1,941 | 1,986.9 | 1,941 | 1,966.2 | 1,966.2 | +34.3 (+1.78%) | 412,572 |
| 27 Feb 2012 | INR | 2,087 | 2,087 | 1,915 | 1,931.9 | 1,931.9 | -141 (-6.80%) | 635,329 |
| 24 Feb 2012 | INR | 2,095 | 2,109 | 2,057.25 | 2,072.9 | 2,072.9 | -15.95 (-0.76%) | 257,059 |
| 23 Feb 2012 | INR | 2,159.95 | 2,167.9 | 2,066.8 | 2,088.85 | 2,088.85 | -51.45 (-2.40%) | 582,980 |
| 22 Feb 2012 | INR | 2,127.15 | 2,198 | 2,127.15 | 2,140.3 | 2,140.3 | -6.95 (-0.32%) | 273,429 |
| 21 Feb 2012 | INR | 2,121.5 | 2,157 | 2,121.5 | 2,147.25 | 2,147.25 | +37.9 (+1.80%) | 276,256 |
| 17 Feb 2012 | INR | 2,200 | 2,209.95 | 2,093.35 | 2,109.35 | 2,109.35 | -80.7 (-3.68%) | 514,786 |
| 16 Feb 2012 | INR | 2,088.55 | 2,203.15 | 2,002 | 2,190.05 | 2,190.05 | +96 (+4.58%) | 480,246 |
| 15 Feb 2012 | INR | 2,090.65 | 2,100.2 | 2,068 | 2,094.05 | 2,094.05 | +12.25 (+0.59%) | 349,374 |
| 14 Feb 2012 | INR | 2,012.1 | 2,090 | 2,012.1 | 2,081.8 | 2,081.8 | +69.05 (+3.43%) | 616,998 |
| 13 Feb 2012 | INR | 1,975 | 2,019.95 | 1,963.5 | 2,012.75 | 2,012.75 | +42.25 (+2.14%) | 437,763 |
| 10 Feb 2012 | INR | 1,985 | 2,024 | 1,953.4 | 1,970.5 | 1,970.5 | -23.35 (-1.17%) | 281,152 |
| 9 Feb 2012 | INR | 1,983 | 2,035 | 1,970.7 | 1,993.85 | 1,993.85 | -4.35 (-0.22%) | 689,667 |
| 8 Feb 2012 | INR | 1,958 | 2,009.45 | 1,953.05 | 1,998.2 | 1,998.2 | +48.35 (+2.48%) | 398,783 |
| 7 Feb 2012 | INR | 1,965 | 2,014 | 1,940.7 | 1,949.85 | 1,949.85 | -12.65 (-0.64%) | 363,421 |
| 6 Feb 2012 | INR | 1,961 | 1,992.9 | 1,952 | 1,962.5 | 1,962.5 | +9.6 (+0.49%) | 221,871 |
| 3 Feb 2012 | INR | 1,982 | 1,989 | 1,940.05 | 1,952.9 | 1,952.9 | -17.95 (-0.91%) | 371,878 |
| 2 Feb 2012 | INR | 1,950.25 | 2,007.8 | 1,943.9 | 1,970.85 | 1,970.85 | +38.7 (+2.00%) | 739,646 |
| 1 Feb 2012 | INR | 1,870 | 1,945 | 1,865.6 | 1,932.15 | 1,932.15 | +69.65 (+3.74%) | 557,111 |
| 31 Jan 2012 | INR | 1,845 | 1,870 | 1,811.9 | 1,862.5 | 1,862.5 | +38.15 (+2.09%) | 869,800 |
| 30 Jan 2012 | INR | 1,808 | 1,839 | 1,800.1 | 1,824.35 | 1,824.35 | +5.9 (+0.32%) | 547,227 |
| 27 Jan 2012 | INR | 1,865.05 | 1,875 | 1,791.1 | 1,818.45 | 1,818.45 | -35.45 (-1.91%) | 1,462,110 |
| 25 Jan 2012 | INR | 1,886.3 | 1,895.85 | 1,835.35 | 1,853.9 | 1,853.9 | -34.2 (-1.81%) | 684,331 |
| 24 Jan 2012 | INR | 1,872 | 1,913.5 | 1,828.8 | 1,888.1 | 1,888.1 | +12.95 (+0.69%) | 1,001,303 |
