| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2012 | INR | 2,265 | 2,279.5 | 2,182 | 2,186 | 218.6 | -73.1 (-3.24%) | 21,607,120 |
| 20 Apr 2012 | INR | 2,265 | 2,287.4 | 2,238.2 | 2,259.1 | 225.91 | -18 (-0.79%) | 19,024,070 |
| 19 Apr 2012 | INR | 2,297 | 2,298.8 | 2,254.2 | 2,277.1 | 227.71 | +0.2 (+0.01%) | 19,747,410 |
| 18 Apr 2012 | INR | 2,323.1 | 2,339.8 | 2,275.3 | 2,276.9 | 227.69 | -29.1 (-1.26%) | 18,500,350 |
| 17 Apr 2012 | INR | 2,297 | 2,349.7 | 2,221.1 | 2,306 | 230.6 | +34.4 (+1.51%) | 55,740,650 |
| 16 Apr 2012 | INR | 2,212 | 2,272.9 | 2,201 | 2,271.6 | 227.16 | +61.6 (+2.79%) | 20,681,450 |
| 13 Apr 2012 | INR | 2,250 | 2,283.6 | 2,195.3 | 2,210 | 221 | -17 (-0.76%) | 27,182,620 |
| 12 Apr 2012 | INR | 2,175.1 | 2,234 | 2,175.1 | 2,227 | 222.7 | +58 (+2.67%) | 33,620,420 |
| 11 Apr 2012 | INR | 2,125.2 | 2,179.5 | 2,117.1 | 2,169 | 216.9 | +17.5 (+0.81%) | 25,933,200 |
| 10 Apr 2012 | INR | 2,110 | 2,157 | 2,095.1 | 2,151.5 | 215.15 | +57.8 (+2.76%) | 19,318,620 |
| 9 Apr 2012 | INR | 2,148 | 2,148.9 | 2,090.1 | 2,093.7 | 209.37 | -83.3 (-3.83%) | 13,896,030 |
| 4 Apr 2012 | INR | 2,150 | 2,179 | 2,136.6 | 2,177 | 217.7 | +22 (+1.02%) | 15,237,090 |
| 3 Apr 2012 | INR | 2,142 | 2,183.2 | 2,141.9 | 2,155 | 215.5 | +19.9 (+0.93%) | 21,628,480 |
| 2 Apr 2012 | INR | 2,100 | 2,139 | 2,100 | 2,135.1 | 213.51 | +42.4 (+2.03%) | 20,297,730 |
| 30 Mar 2012 | INR | 2,067.7 | 2,109.9 | 2,067.7 | 2,092.7 | 209.27 | +35.7 (+1.74%) | 25,032,100 |
| 29 Mar 2012 | INR | 2,050 | 2,080 | 2,047.2 | 2,057 | 205.7 | -19 (-0.92%) | 25,090,990 |
| 28 Mar 2012 | INR | 2,120 | 2,121.4 | 2,063.5 | 2,076 | 207.6 | -58.9 (-2.76%) | 24,367,160 |
| 27 Mar 2012 | INR | 2,155 | 2,171.9 | 2,097.7 | 2,134.9 | 213.49 | +15.4 (+0.73%) | 38,470,940 |
| 26 Mar 2012 | INR | 2,158.7 | 2,159 | 2,110 | 2,119.5 | 211.95 | -50.5 (-2.33%) | 20,093,020 |
| 23 Mar 2012 | INR | 2,176 | 2,204.8 | 2,127.2 | 2,170 | 217 | +17 (+0.79%) | 30,728,320 |
| 22 Mar 2012 | INR | 2,227 | 2,255.6 | 2,150.1 | 2,153 | 215.3 | -84.7 (-3.79%) | 30,745,480 |
| 21 Mar 2012 | INR | 2,183.9 | 2,239 | 2,176.4 | 2,237.7 | 223.77 | +50.5 (+2.31%) | 23,060,820 |
| 20 Mar 2012 | INR | 2,160 | 2,202.9 | 2,138.1 | 2,187.2 | 218.72 | +28.2 (+1.31%) | 26,379,790 |
| 19 Mar 2012 | INR | 2,230 | 2,237 | 2,150 | 2,159 | 215.9 | -59.1 (-2.66%) | 22,683,990 |
| 16 Mar 2012 | INR | 2,300 | 2,355 | 2,215 | 2,218.1 | 221.81 | -73.9 (-3.22%) | 40,578,470 |
| 15 Mar 2012 | INR | 2,358 | 2,368 | 2,286 | 2,292 | 229.2 | -65.7 (-2.79%) | 27,417,960 |
| 14 Mar 2012 | INR | 2,370.4 | 2,374.4 | 2,332.2 | 2,357.7 | 235.77 | +29.1 (+1.25%) | 22,802,380 |
| 13 Mar 2012 | INR | 2,341.3 | 2,350 | 2,316.5 | 2,328.6 | 232.86 | +19.3 (+0.84%) | 18,007,900 |
| 12 Mar 2012 | INR | 2,305.4 | 2,324.6 | 2,281.1 | 2,309.3 | 230.93 | +69.2 (+3.09%) | 36,567,100 |
| 9 Mar 2012 | INR | 2,190 | 2,243 | 2,188.1 | 2,240.1 | 224.01 | +89.1 (+4.14%) | 22,974,790 |
