| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 363 | 373.2 | 360.45 | 363.8 | 363.8 | -2.95 (-0.80%) | 221,290 |
| 19 Apr 2012 | INR | 382 | 383.35 | 361.55 | 366.75 | 366.75 | -12.95 (-3.41%) | 535,743 |
| 18 Apr 2012 | INR | 378.5 | 386.4 | 376.8 | 379.7 | 379.7 | +4.7 (+1.25%) | 539,126 |
| 17 Apr 2012 | INR | 368.2 | 377.8 | 367.15 | 375 | 375 | +8 (+2.18%) | 294,064 |
| 16 Apr 2012 | INR | 369 | 374.6 | 365 | 367 | 367 | -0.9 (-0.24%) | 180,414 |
| 13 Apr 2012 | INR | 372.5 | 386.45 | 365.75 | 367.9 | 367.9 | -2 (-0.54%) | 643,082 |
| 12 Apr 2012 | INR | 369.95 | 381.25 | 367 | 369.9 | 369.9 | +5.65 (+1.55%) | 405,521 |
| 11 Apr 2012 | INR | 350.5 | 374.5 | 348.2 | 364.25 | 364.25 | +10.55 (+2.98%) | 644,359 |
| 10 Apr 2012 | INR | 348 | 362.25 | 348 | 353.7 | 353.7 | -5.05 (-1.41%) | 147,538 |
| 9 Apr 2012 | INR | 366.9 | 366.9 | 356 | 358.75 | 358.75 | -7.9 (-2.15%) | 103,821 |
| 4 Apr 2012 | INR | 372.3 | 372.3 | 365 | 366.65 | 366.65 | -5.2 (-1.40%) | 145,351 |
| 3 Apr 2012 | INR | 365 | 376.4 | 364.65 | 371.85 | 371.85 | +9.15 (+2.52%) | 463,731 |
| 2 Apr 2012 | INR | 359 | 368 | 357 | 362.7 | 362.7 | +4.9 (+1.37%) | 191,016 |
| 30 Mar 2012 | INR | 352.95 | 363.75 | 352.75 | 357.8 | 357.8 | +6.75 (+1.92%) | 217,214 |
| 29 Mar 2012 | INR | 345.95 | 354.5 | 345 | 351.05 | 351.05 | -0.1 (-0.03%) | 135,161 |
| 28 Mar 2012 | INR | 361.2 | 367.55 | 345.1 | 351.15 | 351.15 | -10.1 (-2.80%) | 327,226 |
| 27 Mar 2012 | INR | 363.15 | 364.45 | 358 | 361.25 | 361.25 | +3 (+0.84%) | 126,808 |
| 26 Mar 2012 | INR | 371.95 | 371.95 | 355.65 | 358.25 | 358.25 | -13.8 (-3.71%) | 140,493 |
| 23 Mar 2012 | INR | 367.9 | 376.7 | 367 | 372.05 | 372.05 | +6.75 (+1.85%) | 182,869 |
| 22 Mar 2012 | INR | 377.9 | 387.3 | 363 | 365.3 | 365.3 | -12.3 (-3.26%) | 284,114 |
| 21 Mar 2012 | INR | 370 | 381.4 | 368.35 | 377.6 | 377.6 | +7.4 (+2.00%) | 188,041 |
| 20 Mar 2012 | INR | 369.9 | 375.3 | 367 | 370.2 | 370.2 | +2.9 (+0.79%) | 160,419 |
| 19 Mar 2012 | INR | 382.95 | 383 | 363.3 | 367.3 | 367.3 | -8.25 (-2.20%) | 123,286 |
| 16 Mar 2012 | INR | 374.95 | 385 | 372.6 | 375.55 | 375.55 | -1.75 (-0.46%) | 201,623 |
| 15 Mar 2012 | INR | 385.25 | 386.9 | 373 | 377.3 | 377.3 | -7.8 (-2.03%) | 142,464 |
| 14 Mar 2012 | INR | 390.95 | 396.8 | 381.55 | 385.1 | 385.1 | -0.55 (-0.14%) | 364,262 |
| 13 Mar 2012 | INR | 387.25 | 396.9 | 383.1 | 385.65 | 385.65 | +3.9 (+1.02%) | 449,164 |
| 12 Mar 2012 | INR | 382 | 387.45 | 378.3 | 381.75 | 381.75 | +4.25 (+1.13%) | 291,964 |
| 9 Mar 2012 | INR | 377.8 | 385 | 374.95 | 377.5 | 377.5 | +2.85 (+0.76%) | 226,655 |
| 7 Mar 2012 | INR | 361.25 | 379.2 | 361.25 | 374.65 | 374.65 | +7.9 (+2.15%) | 361,532 |
