| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 381.5 | 388.3 | 380.5 | 382.64 | 191.32 | +1.74 (+0.46%) | 19,446 |
| 19 Apr 2012 | INR | 380.1 | 382 | 378.9 | 380.9 | 190.45 | +1.54 (+0.41%) | 5,944 |
| 18 Apr 2012 | INR | 377.5 | 381.86 | 377.5 | 379.36 | 189.68 | +1.86 (+0.49%) | 7,384 |
| 17 Apr 2012 | INR | 372.5 | 379.54 | 372.5 | 377.5 | 188.75 | +5.7 (+1.53%) | 7,060 |
| 16 Apr 2012 | INR | 369.96 | 374.7 | 369 | 371.8 | 185.9 | +2.04 (+0.55%) | 4,330 |
| 13 Apr 2012 | INR | 370.5 | 372 | 367.6 | 369.76 | 184.88 | +0.12 (+0.03%) | 23,836 |
| 12 Apr 2012 | INR | 370.4 | 371.8 | 368.9 | 369.64 | 184.82 | +0.6 (+0.16%) | 22,872 |
| 11 Apr 2012 | INR | 372 | 374.96 | 368.04 | 369.04 | 184.52 | -2.66 (-0.72%) | 2,862 |
| 10 Apr 2012 | INR | 373 | 376.76 | 360.2 | 371.7 | 185.85 | -1.2 (-0.32%) | 9,630 |
| 9 Apr 2012 | INR | 376.54 | 379.26 | 371.86 | 372.9 | 186.45 | -4.1 (-1.09%) | 8,664 |
| 4 Apr 2012 | INR | 379 | 384.76 | 372.26 | 377 | 188.5 | -2.04 (-0.54%) | 2,554 |
| 3 Apr 2012 | INR | 381.04 | 382 | 376.7 | 379.04 | 189.52 | -0.6 (-0.16%) | 2,726 |
| 2 Apr 2012 | INR | 381 | 385 | 377 | 379.64 | 189.82 | -0.22 (-0.06%) | 4,404 |
| 30 Mar 2012 | INR | 381.5 | 384.9 | 377.5 | 379.86 | 189.93 | +1.32 (+0.35%) | 20,724 |
| 29 Mar 2012 | INR | 378 | 380.96 | 373.5 | 378.54 | 189.27 | +2 (+0.53%) | 35,564 |
| 28 Mar 2012 | INR | 383 | 385 | 372 | 376.54 | 188.27 | -3.5 (-0.92%) | 6,508 |
| 27 Mar 2012 | INR | 377.96 | 384.96 | 375 | 380.04 | 190.02 | +5.94 (+1.59%) | 19,698 |
| 26 Mar 2012 | INR | 375.04 | 379 | 373.46 | 374.1 | 187.05 | -0.4 (-0.11%) | 4,440 |
| 23 Mar 2012 | INR | 370 | 377 | 367.64 | 374.5 | 187.25 | +5.5 (+1.49%) | 10,032 |
| 22 Mar 2012 | INR | 362 | 388.7 | 362 | 369 | 184.5 | +7.6 (+2.10%) | 12,088 |
| 21 Mar 2012 | INR | 359.5 | 366 | 358 | 361.4 | 180.7 | +2.94 (+0.82%) | 16,106 |
| 20 Mar 2012 | INR | 356.2 | 359.8 | 355.1 | 358.46 | 179.23 | +2.56 (+0.72%) | 38,428 |
| 19 Mar 2012 | INR | 363 | 364 | 355 | 355.9 | 177.95 | +3.9 (+1.11%) | 18,176 |
| 16 Mar 2012 | INR | 367.96 | 368.96 | 300.86 | 352 | 176 | -14.7 (-4.01%) | 28,888 |
| 15 Mar 2012 | INR | 367.5 | 369 | 364.6 | 366.7 | 183.35 | -0.5 (-0.14%) | 28,456 |
| 14 Mar 2012 | INR | 371.96 | 372.7 | 363.96 | 367.2 | 183.6 | -4.34 (-1.17%) | 10,514 |
| 13 Mar 2012 | INR | 376 | 380 | 366 | 371.54 | 185.77 | -4.32 (-1.15%) | 26,548 |
| 12 Mar 2012 | INR | 378 | 379.6 | 373 | 375.86 | 187.93 | -0.4 (-0.11%) | 14,270 |
| 9 Mar 2012 | INR | 377 | 379.96 | 372.5 | 376.26 | 188.13 | -2.1 (-0.56%) | 10,086 |
| 7 Mar 2012 | INR | 380 | 382.86 | 374.5 | 378.36 | 189.18 | -2.28 (-0.60%) | 9,396 |
