| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 329.85 | 329.85 | 310.15 | 313.2 | 62.64 | +0.75 (+0.24%) | 17,015 |
| 19 Apr 2012 | INR | 314.25 | 327 | 311.05 | 312.45 | 62.49 | -0.85 (-0.27%) | 78,885 |
| 18 Apr 2012 | INR | 331 | 334.5 | 311 | 313.3 | 62.66 | -14.65 (-4.47%) | 48,170 |
| 17 Apr 2012 | INR | 328 | 341.8 | 322.1 | 327.95 | 65.59 | +2 (+0.61%) | 175,430 |
| 16 Apr 2012 | INR | 304 | 331.9 | 304 | 325.95 | 65.19 | +18.25 (+5.93%) | 207,890 |
| 13 Apr 2012 | INR | 290.5 | 325.1 | 290.5 | 307.7 | 61.54 | +13.75 (+4.68%) | 588,985 |
| 12 Apr 2012 | INR | 292.55 | 295 | 288.2 | 293.95 | 58.79 | -0.35 (-0.12%) | 148,115 |
| 11 Apr 2012 | INR | 296.15 | 299.85 | 287.4 | 294.3 | 58.86 | -5.95 (-1.98%) | 179,145 |
| 10 Apr 2012 | INR | 297.9 | 307.7 | 292.9 | 300.25 | 60.05 | +8.6 (+2.95%) | 608,530 |
| 9 Apr 2012 | INR | 258 | 309.5 | 257.5 | 291.65 | 58.33 | +24.1 (+9.01%) | 836,405 |
| 4 Apr 2012 | INR | 279.45 | 279.45 | 260.3 | 267.55 | 53.51 | +3.25 (+1.23%) | 16,455 |
| 3 Apr 2012 | INR | 251.4 | 265.45 | 251.4 | 264.3 | 52.86 | +11.6 (+4.59%) | 5,845 |
| 2 Apr 2012 | INR | 245 | 255 | 245 | 252.7 | 50.54 | +8.1 (+3.31%) | 9,080 |
| 30 Mar 2012 | INR | 252 | 263.5 | 239.95 | 244.6 | 48.92 | -12.25 (-4.77%) | 9,165 |
| 29 Mar 2012 | INR | 265 | 265 | 251.6 | 256.85 | 51.37 | -7.5 (-2.84%) | 775 |
| 28 Mar 2012 | INR | 292.9 | 292.9 | 260 | 264.35 | 52.87 | +5.35 (+2.07%) | 89,200 |
| 27 Mar 2012 | INR | 246.05 | 262 | 246.05 | 259 | 51.8 | +7.95 (+3.17%) | 24,850 |
| 26 Mar 2012 | INR | 241 | 254.95 | 241 | 251.05 | 50.21 | +13.4 (+5.64%) | 30,810 |
| 23 Mar 2012 | INR | 238 | 238 | 237.25 | 237.65 | 47.53 | +0.35 (+0.15%) | 755 |
| 22 Mar 2012 | INR | 241.05 | 242 | 237 | 237.3 | 47.46 | -4.5 (-1.86%) | 2,095 |
| 21 Mar 2012 | INR | 231.25 | 247.95 | 231.25 | 241.8 | 48.36 | +4.25 (+1.79%) | 1,985 |
| 20 Mar 2012 | INR | 233 | 249.75 | 233 | 237.55 | 47.51 | +1.3 (+0.55%) | 136,680 |
| 19 Mar 2012 | INR | 240.05 | 240.05 | 232 | 236.25 | 47.25 | -5.95 (-2.46%) | 2,615 |
| 16 Mar 2012 | INR | 255 | 256 | 238.05 | 242.2 | 48.44 | -9.5 (-3.77%) | 42,120 |
| 15 Mar 2012 | INR | 245 | 253 | 245 | 251.7 | 50.34 | +4.5 (+1.82%) | 4,160 |
| 14 Mar 2012 | INR | 259.35 | 259.35 | 247.15 | 247.2 | 49.44 | -2.7 (-1.08%) | 300 |
| 13 Mar 2012 | INR | 250 | 255 | 244.15 | 249.9 | 49.98 | +0.2 (+0.08%) | 58,230 |
| 12 Mar 2012 | INR | 249.8 | 257.85 | 242.3 | 249.7 | 49.94 | +4.4 (+1.79%) | 3,005 |
| 9 Mar 2012 | INR | 247 | 263.2 | 244 | 245.3 | 49.06 | +1.4 (+0.57%) | 1,465 |
| 7 Mar 2012 | INR | 242 | 264.4 | 240.05 | 243.9 | 48.78 | -5.8 (-2.32%) | 111,255 |
