| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 606.55 | 623.9 | 605.9 | 620.6 | 620.6 | +19.45 (+3.24%) | 20,202 |
| 9 Jan 2012 | INR | 583.3 | 606.6 | 580.15 | 601.15 | 601.15 | +17.35 (+2.97%) | 9,279 |
| 7 Jan 2012 | INR | 582 | 585 | 580.05 | 583.8 | 583.8 | -2.15 (-0.37%) | 1,521 |
| 6 Jan 2012 | INR | 594 | 594 | 582.05 | 585.95 | 585.95 | -8.8 (-1.48%) | 7,383 |
| 5 Jan 2012 | INR | 596.05 | 607.8 | 592.05 | 594.75 | 594.75 | -2.25 (-0.38%) | 12,514 |
| 4 Jan 2012 | INR | 596.65 | 604 | 592 | 597 | 597 | +3.05 (+0.51%) | 7,102 |
| 3 Jan 2012 | INR | 585 | 595 | 585 | 593.95 | 593.95 | +13.1 (+2.26%) | 6,123 |
| 2 Jan 2012 | INR | 580 | 587.7 | 580 | 580.85 | 580.85 | -2.75 (-0.47%) | 3,035 |
| 30 Dec 2011 | INR | 571.8 | 587.95 | 571.8 | 583.6 | 583.6 | +8.55 (+1.49%) | 6,517 |
| 29 Dec 2011 | INR | 578.85 | 587 | 571.2 | 575.05 | 575.05 | -6.35 (-1.09%) | 6,431 |
| 28 Dec 2011 | INR | 589.9 | 589.9 | 574.1 | 581.4 | 581.4 | -5.1 (-0.87%) | 5,970 |
| 27 Dec 2011 | INR | 590 | 592.95 | 585 | 586.5 | 586.5 | -7.1 (-1.20%) | 6,874 |
| 26 Dec 2011 | INR | 594.2 | 598.9 | 581.05 | 593.6 | 593.6 | +3.15 (+0.53%) | 8,499 |
| 23 Dec 2011 | INR | 590 | 619 | 585.25 | 590.45 | 590.45 | +20.2 (+3.54%) | 51,246 |
| 22 Dec 2011 | INR | 568.7 | 573 | 556.05 | 570.25 | 570.25 | +3.8 (+0.67%) | 6,103 |
| 21 Dec 2011 | INR | 551 | 573 | 547 | 566.45 | 566.45 | +20.3 (+3.72%) | 8,900 |
| 20 Dec 2011 | INR | 552.35 | 554.3 | 541.1 | 546.15 | 546.15 | -5.4 (-0.98%) | 6,233 |
| 19 Dec 2011 | INR | 557 | 564 | 547.05 | 551.55 | 551.55 | -11 (-1.96%) | 8,644 |
| 16 Dec 2011 | INR | 584 | 586.9 | 560 | 562.55 | 562.55 | -13.75 (-2.39%) | 9,517 |
| 15 Dec 2011 | INR | 588 | 588 | 573.2 | 576.3 | 576.3 | -14.45 (-2.45%) | 7,552 |
| 14 Dec 2011 | INR | 590.45 | 599 | 587.8 | 590.75 | 590.75 | -4.5 (-0.76%) | 6,340 |
| 13 Dec 2011 | INR | 580.2 | 599.8 | 577.65 | 595.25 | 595.25 | +8.55 (+1.46%) | 15,532 |
| 12 Dec 2011 | INR | 610 | 610 | 585 | 586.7 | 586.7 | -19.4 (-3.20%) | 9,522 |
| 9 Dec 2011 | INR | 610.1 | 620 | 590.6 | 606.1 | 606.1 | -8.2 (-1.33%) | 9,847 |
| 8 Dec 2011 | INR | 640 | 640 | 607 | 614.3 | 614.3 | -27.5 (-4.28%) | 10,263 |
| 7 Dec 2011 | INR | 637.95 | 645 | 633 | 641.8 | 641.8 | +5.1 (+0.80%) | 17,582 |
| 5 Dec 2011 | INR | 622 | 638 | 622 | 636.7 | 636.7 | +17.9 (+2.89%) | 21,894 |
| 2 Dec 2011 | INR | 601 | 625 | 600.85 | 618.8 | 618.8 | +13.8 (+2.28%) | 11,864 |
| 1 Dec 2011 | INR | 619 | 621.9 | 596.05 | 605 | 605 | +7.1 (+1.19%) | 21,278 |
| 30 Nov 2011 | INR | 595.4 | 607 | 582 | 597.9 | 597.9 | -1.9 (-0.32%) | 15,452 |
