| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 386.04 | 387 | 379 | 380.64 | 190.32 | -2.32 (-0.61%) | 6,118 |
| 5 Mar 2012 | INR | 384.64 | 390 | 381.5 | 382.96 | 191.48 | +0.06 (+0.02%) | 8,342 |
| 3 Mar 2012 | INR | 382.9 | 382.9 | 382.9 | 382.9 | 191.45 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 385.4 | 386.7 | 362.04 | 382.9 | 191.45 | -2.64 (-0.68%) | 17,436 |
| 1 Mar 2012 | INR | 386 | 390 | 382.26 | 385.54 | 192.77 | +0.24 (+0.06%) | 6,598 |
| 29 Feb 2012 | INR | 397 | 397 | 381.76 | 385.3 | 192.65 | +2.3 (+0.60%) | 15,588 |
| 28 Feb 2012 | INR | 376 | 386 | 375 | 383 | 191.5 | +3.74 (+0.99%) | 14,776 |
| 27 Feb 2012 | INR | 395 | 395 | 372.96 | 379.26 | 189.63 | -15.34 (-3.89%) | 17,838 |
| 24 Feb 2012 | INR | 390 | 428.3 | 383.5 | 394.6 | 197.3 | +21.24 (+5.69%) | 78,054 |
| 23 Feb 2012 | INR | 370.1 | 390 | 366.36 | 373.36 | 186.68 | +4.82 (+1.31%) | 19,406 |
| 22 Feb 2012 | INR | 371 | 376 | 367.3 | 368.54 | 184.27 | -1.26 (-0.34%) | 16,766 |
| 21 Feb 2012 | INR | 389 | 390 | 367.5 | 369.8 | 184.9 | -10.2 (-2.68%) | 23,658 |
| 17 Feb 2012 | INR | 401 | 401 | 375.26 | 380 | 190 | -19.8 (-4.95%) | 30,210 |
| 16 Feb 2012 | INR | 417 | 423.96 | 391.14 | 399.8 | 199.9 | -14.1 (-3.41%) | 62,718 |
| 15 Feb 2012 | INR | 350.6 | 420.04 | 349 | 413.9 | 206.95 | +63.86 (+18.24%) | 130,150 |
| 14 Feb 2012 | INR | 350 | 355 | 345.6 | 350.04 | 175.02 | +0.54 (+0.15%) | 16,488 |
| 13 Feb 2012 | INR | 340 | 350 | 339 | 349.5 | 174.75 | +8.64 (+2.53%) | 13,020 |
| 10 Feb 2012 | INR | 338 | 342 | 337.54 | 340.86 | 170.43 | +0.86 (+0.25%) | 17,044 |
| 9 Feb 2012 | INR | 339 | 342 | 334.1 | 340 | 170 | +0.36 (+0.11%) | 7,064 |
| 8 Feb 2012 | INR | 341.86 | 342 | 337 | 339.64 | 169.82 | +3.64 (+1.08%) | 4,870 |
| 7 Feb 2012 | INR | 334.4 | 349.36 | 325.04 | 336 | 168 | +5.2 (+1.57%) | 67,384 |
| 6 Feb 2012 | INR | 324 | 335 | 323.64 | 330.8 | 165.4 | +6.04 (+1.86%) | 13,000 |
| 3 Feb 2012 | INR | 317 | 325.8 | 315 | 324.76 | 162.38 | +8.3 (+2.62%) | 17,316 |
| 2 Feb 2012 | INR | 313.96 | 319 | 308.64 | 316.46 | 158.23 | +7.36 (+2.38%) | 6,082 |
| 1 Feb 2012 | INR | 312 | 312 | 306.5 | 309.1 | 154.55 | +5 (+1.64%) | 5,496 |
| 31 Jan 2012 | INR | 309 | 314.3 | 301 | 304.1 | 152.05 | -4.4 (-1.43%) | 8,514 |
| 30 Jan 2012 | INR | 305.26 | 309.76 | 300.96 | 308.5 | 154.25 | +4.7 (+1.55%) | 42,412 |
| 27 Jan 2012 | INR | 300.9 | 309.8 | 297.8 | 303.8 | 151.9 | +3.9 (+1.30%) | 29,636 |
| 25 Jan 2012 | INR | 290.54 | 312 | 288.7 | 299.9 | 149.95 | +10.9 (+3.77%) | 72,314 |
| 24 Jan 2012 | INR | 286 | 290.96 | 278.6 | 289 | 144.5 | +4.24 (+1.49%) | 75,694 |
