| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2012 | INR | 22,412.5 | 22,907.5 | 22,137.5 | 22,233.75 | 22,233.75 | -137.5 (-0.61%) | 14,013 |
| 18 Apr 2012 | INR | 22,412.5 | 23,168.75 | 22,330 | 22,371.25 | 22,371.25 | +96.25 (+0.43%) | 10,135 |
| 17 Apr 2012 | INR | 22,275 | 22,398.75 | 22,123.75 | 22,275 | 22,275 | +55 (+0.25%) | 5,204 |
| 16 Apr 2012 | INR | 22,137.5 | 22,288.75 | 22,137.5 | 22,220 | 22,220 | +151.25 (+0.69%) | 4,715 |
| 13 Apr 2012 | INR | 22,096.25 | 22,715 | 22,000 | 22,068.75 | 22,068.75 | +55 (+0.25%) | 11,251 |
| 12 Apr 2012 | INR | 22,068.75 | 22,110 | 21,972.5 | 22,013.75 | 22,013.75 | +41.25 (+0.19%) | 10,536 |
| 11 Apr 2012 | INR | 22,041.25 | 22,137.5 | 21,931.25 | 21,972.5 | 21,972.5 | -82.5 (-0.37%) | 11,399 |
| 10 Apr 2012 | INR | 21,903.75 | 22,123.75 | 21,903.75 | 22,055 | 22,055 | +123.75 (+0.56%) | 7,885 |
| 9 Apr 2012 | INR | 22,110 | 22,192.5 | 21,862.5 | 21,931.25 | 21,931.25 | -192.5 (-0.87%) | 12,570 |
| 4 Apr 2012 | INR | 21,793.75 | 22,275 | 21,793.75 | 22,123.75 | 22,123.75 | -27.5 (-0.12%) | 6,836 |
| 3 Apr 2012 | INR | 22,068.75 | 22,522.5 | 21,903.75 | 22,151.25 | 22,151.25 | -27.5 (-0.12%) | 5,490 |
| 2 Apr 2012 | INR | 21,505 | 22,522.5 | 21,505 | 22,178.75 | 22,178.75 | +178.75 (+0.81%) | 1,993 |
| 30 Mar 2012 | INR | 21,931.25 | 22,178.75 | 21,931.25 | 22,000 | 22,000 | +27.5 (+0.13%) | 4,100 |
| 29 Mar 2012 | INR | 22,082.5 | 22,165 | 21,862.5 | 21,972.5 | 21,972.5 | -41.25 (-0.19%) | 8,835 |
| 28 Mar 2012 | INR | 22,137.5 | 22,371.25 | 21,793.75 | 22,013.75 | 22,013.75 | -96.25 (-0.44%) | 13,201 |
| 27 Mar 2012 | INR | 22,000 | 22,453.75 | 22,000 | 22,110 | 22,110 | -206.25 (-0.92%) | 9,234 |
| 26 Mar 2012 | INR | 22,247.5 | 22,481.25 | 21,890 | 22,316.25 | 22,316.25 | +357.5 (+1.63%) | 12,650 |
| 23 Mar 2012 | INR | 21,780 | 22,096.25 | 21,780 | 21,958.75 | 21,958.75 | +13.75 (+0.06%) | 2,934 |
| 22 Mar 2012 | INR | 22,233.75 | 22,233.75 | 21,862.5 | 21,945 | 21,945 | -123.75 (-0.56%) | 11,663 |
| 21 Mar 2012 | INR | 22,412.5 | 22,412.5 | 21,931.25 | 22,068.75 | 22,068.75 | -288.75 (-1.29%) | 4,719 |
| 20 Mar 2012 | INR | 22,247.5 | 22,453.75 | 21,958.75 | 22,357.5 | 22,357.5 | +178.75 (+0.81%) | 10,641 |
| 19 Mar 2012 | INR | 22,013.75 | 22,660 | 22,013.75 | 22,178.75 | 22,178.75 | +178.75 (+0.81%) | 8,422 |
| 16 Mar 2012 | INR | 22,550 | 22,880 | 21,587.5 | 22,000 | 22,000 | -220 (-0.99%) | 22,861 |
| 15 Mar 2012 | INR | 21,340 | 22,371.25 | 21,202.5 | 22,220 | 22,220 | +921.25 (+4.33%) | 12,899 |
| 14 Mar 2012 | INR | 21,408.75 | 21,408.75 | 21,037.5 | 21,298.75 | 21,298.75 | +137.5 (+0.65%) | 3,844 |
| 13 Mar 2012 | INR | 21,436.25 | 21,560 | 21,010 | 21,161.25 | 21,161.25 | -13.75 (-0.06%) | 6,837 |
| 12 Mar 2012 | INR | 21,161.25 | 21,546.25 | 20,968.75 | 21,175 | 21,175 | +220 (+1.05%) | 2,528 |
| 9 Mar 2012 | INR | 20,845 | 21,175 | 20,817.5 | 20,955 | 20,955 | +165 (+0.79%) | 3,466 |
| 7 Mar 2012 | INR | 20,900 | 21,023.75 | 20,666.25 | 20,790 | 20,790 | -220 (-1.05%) | 2,971 |
| 6 Mar 2012 | INR | 20,996.25 | 21,216.25 | 20,817.5 | 21,010 | 21,010 | +110 (+0.53%) | 7,470 |
