| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 403.5 | 403.95 | 390 | 394.75 | 394.75 | -3.5 (-0.88%) | 24,237 |
| 9 Jan 2012 | INR | 386.75 | 404.4 | 385.6 | 398.25 | 398.25 | +6.05 (+1.54%) | 25,973 |
| 7 Jan 2012 | INR | 390 | 393 | 387.25 | 392.2 | 392.2 | +4.55 (+1.17%) | 1,092 |
| 6 Jan 2012 | INR | 381.65 | 397.45 | 381.65 | 387.65 | 387.65 | +1.1 (+0.28%) | 36,742 |
| 5 Jan 2012 | INR | 380 | 389.9 | 377.15 | 386.55 | 386.55 | +4.75 (+1.24%) | 17,094 |
| 4 Jan 2012 | INR | 388 | 394.85 | 377.05 | 381.8 | 381.8 | -7.05 (-1.81%) | 26,891 |
| 3 Jan 2012 | INR | 360.8 | 394.8 | 359.75 | 388.85 | 388.85 | +32.35 (+9.07%) | 82,212 |
| 2 Jan 2012 | INR | 352.95 | 359.7 | 341 | 356.5 | 356.5 | +11.5 (+3.33%) | 17,702 |
| 30 Dec 2011 | INR | 350 | 359.9 | 341.1 | 345 | 345 | -2.75 (-0.79%) | 57,565 |
| 29 Dec 2011 | INR | 346.45 | 353.8 | 325.6 | 347.75 | 347.75 | +0.85 (+0.25%) | 119,837 |
| 28 Dec 2011 | INR | 370.5 | 370.5 | 340.75 | 346.9 | 346.9 | -25.3 (-6.80%) | 94,449 |
| 27 Dec 2011 | INR | 395.1 | 398.8 | 367.05 | 372.2 | 372.2 | -25.7 (-6.46%) | 37,828 |
| 26 Dec 2011 | INR | 387.95 | 399.9 | 387 | 397.9 | 397.9 | +12.2 (+3.16%) | 61,514 |
| 23 Dec 2011 | INR | 369 | 403.8 | 369 | 385.7 | 385.7 | +19.45 (+5.31%) | 77,154 |
| 22 Dec 2011 | INR | 346 | 370.5 | 345 | 366.25 | 366.25 | +18.3 (+5.26%) | 172,669 |
| 21 Dec 2011 | INR | 346.45 | 349.6 | 342.55 | 347.95 | 347.95 | +5.4 (+1.58%) | 90,022 |
| 20 Dec 2011 | INR | 350 | 352 | 341.05 | 342.55 | 342.55 | -8.4 (-2.39%) | 11,513 |
| 19 Dec 2011 | INR | 347 | 358.9 | 336.1 | 350.95 | 350.95 | +1.35 (+0.39%) | 25,234 |
| 16 Dec 2011 | INR | 366.1 | 385.1 | 345.15 | 349.6 | 349.6 | -14.5 (-3.98%) | 43,118 |
| 15 Dec 2011 | INR | 390 | 391.25 | 360.05 | 364.1 | 364.1 | -32 (-8.08%) | 87,197 |
| 14 Dec 2011 | INR | 403 | 404.7 | 393 | 396.1 | 396.1 | -1.65 (-0.41%) | 7,162 |
| 13 Dec 2011 | INR | 392.05 | 403.95 | 385.1 | 397.75 | 397.75 | -0.25 (-0.06%) | 16,141 |
| 12 Dec 2011 | INR | 411 | 420 | 394 | 398 | 398 | -3.2 (-0.80%) | 32,536 |
| 9 Dec 2011 | INR | 405 | 406.95 | 387 | 401.2 | 401.2 | -5.3 (-1.30%) | 24,222 |
| 8 Dec 2011 | INR | 418 | 425 | 402.15 | 406.5 | 406.5 | -5.7 (-1.38%) | 34,986 |
| 7 Dec 2011 | INR | 428 | 428 | 400.15 | 412.2 | 412.2 | -18.65 (-4.33%) | 81,183 |
| 5 Dec 2011 | INR | 434.65 | 439 | 427 | 430.85 | 430.85 | -8.3 (-1.89%) | 4,478 |
| 2 Dec 2011 | INR | 430 | 444 | 425 | 439.15 | 439.15 | +10 (+2.33%) | 7,505 |
| 1 Dec 2011 | INR | 444 | 446 | 426 | 429.15 | 429.15 | +3.5 (+0.82%) | 26,144 |
| 30 Nov 2011 | INR | 426.2 | 429.8 | 417 | 425.65 | 425.65 | -5.95 (-1.38%) | 8,527 |
