| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2012 | INR | 775 | 790.05 | 772 | 778 | 778 | +6 (+0.78%) | 22,847 |
| 16 Apr 2012 | INR | 785.05 | 785.05 | 748.25 | 772 | 772 | -6 (-0.77%) | 12,252 |
| 13 Apr 2012 | INR | 808.4 | 808.45 | 775.9 | 778 | 778 | -17 (-2.14%) | 34,419 |
| 12 Apr 2012 | INR | 795.9 | 804.95 | 792.1 | 795 | 795 | +4.95 (+0.63%) | 23,100 |
| 11 Apr 2012 | INR | 795.45 | 815.75 | 784 | 790.05 | 790.05 | -2.95 (-0.37%) | 74,473 |
| 10 Apr 2012 | INR | 801.9 | 805.45 | 789.45 | 793 | 793 | -1.9 (-0.24%) | 19,660 |
| 9 Apr 2012 | INR | 792.2 | 813.85 | 792.05 | 794.9 | 794.9 | -4.1 (-0.51%) | 28,591 |
| 4 Apr 2012 | INR | 802 | 808 | 792.3 | 799 | 799 | -4 (-0.50%) | 17,494 |
| 3 Apr 2012 | INR | 796.35 | 813.8 | 796.35 | 803 | 803 | +10 (+1.26%) | 34,303 |
| 2 Apr 2012 | INR | 785.5 | 815 | 785 | 793 | 793 | +7.5 (+0.95%) | 34,678 |
| 30 Mar 2012 | INR | 781.1 | 796.9 | 781.1 | 785.5 | 785.5 | +5.5 (+0.71%) | 34,458 |
| 29 Mar 2012 | INR | 780.1 | 798.8 | 775 | 780 | 780 | -9 (-1.14%) | 28,375 |
| 28 Mar 2012 | INR | 809.3 | 823 | 786 | 789 | 789 | -18 (-2.23%) | 52,210 |
| 27 Mar 2012 | INR | 823.7 | 825 | 806 | 807 | 807 | +2.2 (+0.27%) | 37,852 |
| 26 Mar 2012 | INR | 826.45 | 836.3 | 802 | 804.8 | 804.8 | -18.2 (-2.21%) | 57,848 |
| 23 Mar 2012 | INR | 817 | 849.5 | 817 | 823 | 823 | +17 (+2.11%) | 95,157 |
| 22 Mar 2012 | INR | 806.95 | 873.9 | 797.55 | 806 | 806 | +1.2 (+0.15%) | 318,983 |
| 21 Mar 2012 | INR | 801 | 814 | 791.1 | 804.8 | 804.8 | +6.5 (+0.81%) | 38,381 |
| 20 Mar 2012 | INR | 800.05 | 819 | 794.4 | 798.3 | 798.3 | +5.3 (+0.67%) | 33,479 |
| 19 Mar 2012 | INR | 822.95 | 832 | 780.15 | 793 | 793 | -17.5 (-2.16%) | 25,040 |
| 16 Mar 2012 | INR | 835.45 | 844 | 810.1 | 810.5 | 810.5 | -17.5 (-2.11%) | 29,945 |
| 15 Mar 2012 | INR | 835.95 | 848 | 825 | 828 | 828 | -5.8 (-0.70%) | 29,544 |
| 14 Mar 2012 | INR | 903 | 903 | 830.25 | 833.8 | 833.8 | -4.6 (-0.55%) | 39,972 |
| 13 Mar 2012 | INR | 836.15 | 851 | 833.55 | 838.4 | 838.4 | +6.8 (+0.82%) | 32,409 |
| 12 Mar 2012 | INR | 840.05 | 849.9 | 827.15 | 831.6 | 831.6 | +2.6 (+0.31%) | 32,612 |
| 9 Mar 2012 | INR | 835 | 854.4 | 820 | 829 | 829 | -5.9 (-0.71%) | 33,087 |
| 7 Mar 2012 | INR | 820 | 854 | 806.9 | 834.9 | 834.9 | +6.9 (+0.83%) | 70,861 |
| 6 Mar 2012 | INR | 814.05 | 875.5 | 806.3 | 828 | 828 | -5.15 (-0.62%) | 106,324 |
| 5 Mar 2012 | INR | 884.7 | 886 | 833.15 | 833.15 | 833.15 | -43.85 (-5%) | 58,567 |
| 3 Mar 2012 | INR | 836 | 877 | 824 | 877 | 877 | +43.95 (+5.28%) | 45,319 |
