| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | INR | 2,135 | 2,163.8 | 2,106 | 2,151 | 215.1 | +2.3 (+0.11%) | 35,286,120 |
| 6 Mar 2012 | INR | 2,151 | 2,263 | 2,114.9 | 2,148.7 | 214.87 | -18.3 (-0.84%) | 44,398,420 |
| 5 Mar 2012 | INR | 2,234.7 | 2,234.7 | 2,164.7 | 2,167 | 216.7 | -82 (-3.65%) | 19,686,120 |
| 3 Mar 2012 | INR | 2,244.9 | 2,259 | 2,244.9 | 2,249 | 224.9 | +6.8 (+0.30%) | 1,667,450 |
| 2 Mar 2012 | INR | 2,226.4 | 2,282 | 2,186 | 2,242.2 | 224.22 | +36.2 (+1.64%) | 31,101,180 |
| 1 Mar 2012 | INR | 2,233.9 | 2,237.8 | 2,186.5 | 2,206 | 220.6 | -44.5 (-1.98%) | 22,623,660 |
| 29 Feb 2012 | INR | 2,265 | 2,287 | 2,223 | 2,250.5 | 225.05 | +20.5 (+0.92%) | 35,696,060 |
| 28 Feb 2012 | INR | 2,139 | 2,255 | 2,130.7 | 2,230 | 223 | +111 (+5.24%) | 44,586,320 |
| 27 Feb 2012 | INR | 2,214.9 | 2,220 | 2,111.1 | 2,119 | 211.9 | -86.2 (-3.91%) | 29,408,220 |
| 24 Feb 2012 | INR | 2,280 | 2,303 | 2,195 | 2,205.2 | 220.52 | -64.8 (-2.85%) | 36,297,520 |
| 23 Feb 2012 | INR | 2,254.4 | 2,323.1 | 2,247 | 2,270 | 227 | +17 (+0.75%) | 44,543,300 |
| 22 Feb 2012 | INR | 2,456 | 2,469.1 | 2,236.9 | 2,253 | 225.3 | -195 (-7.97%) | 63,344,440 |
| 21 Feb 2012 | INR | 2,420 | 2,475 | 2,415 | 2,448 | 244.8 | +26.6 (+1.10%) | 27,876,680 |
| 17 Feb 2012 | INR | 2,377 | 2,471.6 | 2,377 | 2,421.4 | 242.14 | +78.4 (+3.35%) | 50,345,570 |
| 16 Feb 2012 | INR | 2,242.3 | 2,377.5 | 2,229.2 | 2,343 | 234.3 | +95 (+4.23%) | 42,827,580 |
| 15 Feb 2012 | INR | 2,227 | 2,257.6 | 2,222.5 | 2,248 | 224.8 | +51 (+2.32%) | 26,676,630 |
| 14 Feb 2012 | INR | 2,128.5 | 2,217.9 | 2,128.5 | 2,197 | 219.7 | +72 (+3.39%) | 36,543,090 |
| 13 Feb 2012 | INR | 2,174 | 2,180.5 | 2,096 | 2,125 | 212.5 | -35 (-1.62%) | 56,126,600 |
| 10 Feb 2012 | INR | 2,188 | 2,209 | 2,150.2 | 2,160 | 216 | -29.4 (-1.34%) | 22,965,380 |
| 9 Feb 2012 | INR | 2,164.3 | 2,192 | 2,157.6 | 2,189.4 | 218.94 | +11.3 (+0.52%) | 18,499,690 |
| 8 Feb 2012 | INR | 2,161.5 | 2,188 | 2,145.2 | 2,178.1 | 217.81 | +27 (+1.26%) | 24,978,160 |
| 7 Feb 2012 | INR | 2,181.9 | 2,188.3 | 2,145.4 | 2,151.1 | 215.11 | -14.1 (-0.65%) | 21,732,080 |
| 6 Feb 2012 | INR | 2,132 | 2,187.5 | 2,132 | 2,165.2 | 216.52 | +59.1 (+2.81%) | 31,648,070 |
| 3 Feb 2012 | INR | 2,070 | 2,117.6 | 2,036.5 | 2,106.1 | 210.61 | +41 (+1.99%) | 24,481,860 |
| 2 Feb 2012 | INR | 2,095 | 2,113.4 | 1,982.3 | 2,065.1 | 206.51 | -14.4 (-0.69%) | 55,330,560 |
| 1 Feb 2012 | INR | 2,051 | 2,088.4 | 2,042.5 | 2,079.5 | 207.95 | +25.5 (+1.24%) | 27,568,480 |
| 31 Jan 2012 | INR | 2,019.9 | 2,073 | 2,012 | 2,054 | 205.4 | +82 (+4.16%) | 29,751,020 |
| 30 Jan 2012 | INR | 2,015 | 2,058.8 | 1,970.2 | 1,972 | 197.2 | -62.8 (-3.09%) | 20,774,550 |
| 27 Jan 2012 | INR | 2,064.4 | 2,070 | 2,017.9 | 2,034.8 | 203.48 | -10.2 (-0.50%) | 21,060,520 |
| 25 Jan 2012 | INR | 2,055.3 | 2,086 | 2,039.9 | 2,045 | 204.5 | +1.1 (+0.05%) | 33,818,960 |
