| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 1,535 | 1,614.8 | 1,515.05 | 1,591.7 | 1,591.7 | +72.55 (+4.78%) | 5,103 |
| 9 Jan 2012 | INR | 1,521 | 1,539 | 1,511.05 | 1,519.15 | 1,519.15 | +5 (+0.33%) | 182 |
| 7 Jan 2012 | INR | 1,501 | 1,525 | 1,500 | 1,514.15 | 1,514.15 | -5.85 (-0.38%) | 90 |
| 6 Jan 2012 | INR | 1,500 | 1,535 | 1,487 | 1,520 | 1,520 | 0.0 (0.0%) | 857 |
| 5 Jan 2012 | INR | 1,501.15 | 1,545 | 1,501.1 | 1,520 | 1,520 | +6.85 (+0.45%) | 790 |
| 4 Jan 2012 | INR | 1,503.1 | 1,520 | 1,490 | 1,513.15 | 1,513.15 | +13.85 (+0.92%) | 858 |
| 3 Jan 2012 | INR | 1,480 | 1,515 | 1,480 | 1,499.3 | 1,499.3 | +17.35 (+1.17%) | 494 |
| 2 Jan 2012 | INR | 1,469 | 1,487 | 1,469 | 1,481.95 | 1,481.95 | +4 (+0.27%) | 559 |
| 30 Dec 2011 | INR | 1,499 | 1,499 | 1,475 | 1,477.95 | 1,477.95 | -2.35 (-0.16%) | 1,370 |
| 29 Dec 2011 | INR | 1,473.65 | 1,484 | 1,455.15 | 1,480.3 | 1,480.3 | +7.75 (+0.53%) | 457 |
| 28 Dec 2011 | INR | 1,479.9 | 1,479.9 | 1,450 | 1,472.55 | 1,472.55 | +23.8 (+1.64%) | 384 |
| 27 Dec 2011 | INR | 1,451.4 | 1,471.5 | 1,441.15 | 1,448.75 | 1,448.75 | -6.45 (-0.44%) | 428 |
| 26 Dec 2011 | INR | 1,486.45 | 1,486.45 | 1,450 | 1,455.2 | 1,455.2 | +11.05 (+0.77%) | 209 |
| 23 Dec 2011 | INR | 1,463 | 1,499 | 1,435.1 | 1,444.15 | 1,444.15 | -23.75 (-1.62%) | 876 |
| 22 Dec 2011 | INR | 1,461 | 1,490 | 1,440 | 1,467.9 | 1,467.9 | -11.15 (-0.75%) | 870 |
| 21 Dec 2011 | INR | 1,475 | 1,500 | 1,470.05 | 1,479.05 | 1,479.05 | +27.15 (+1.87%) | 648 |
| 20 Dec 2011 | INR | 1,426 | 1,474.95 | 1,426 | 1,451.9 | 1,451.9 | +1.05 (+0.07%) | 9,673 |
| 19 Dec 2011 | INR | 1,485 | 1,501 | 1,445.1 | 1,450.85 | 1,450.85 | -52.5 (-3.49%) | 1,596 |
| 16 Dec 2011 | INR | 1,555 | 1,576.7 | 1,499.95 | 1,503.35 | 1,503.35 | -52.5 (-3.37%) | 2,750 |
| 15 Dec 2011 | INR | 1,583 | 1,594.95 | 1,540 | 1,555.85 | 1,555.85 | -46.3 (-2.89%) | 1,055 |
| 14 Dec 2011 | INR | 1,669 | 1,669 | 1,590 | 1,602.15 | 1,602.15 | -67.15 (-4.02%) | 38,029 |
| 13 Dec 2011 | INR | 1,670.05 | 1,683 | 1,657 | 1,669.3 | 1,669.3 | +5 (+0.30%) | 184 |
| 12 Dec 2011 | INR | 1,729 | 1,729 | 1,650.1 | 1,664.3 | 1,664.3 | -64 (-3.70%) | 484 |
| 9 Dec 2011 | INR | 1,700 | 1,744.75 | 1,679.05 | 1,728.3 | 1,728.3 | +16.9 (+0.99%) | 314 |
| 8 Dec 2011 | INR | 1,765 | 1,775 | 1,701 | 1,711.4 | 1,711.4 | -50.45 (-2.86%) | 744 |
| 7 Dec 2011 | INR | 1,769.95 | 1,783 | 1,721.1 | 1,761.85 | 1,761.85 | +4.65 (+0.26%) | 705 |
| 5 Dec 2011 | INR | 1,750 | 1,760 | 1,733 | 1,757.2 | 1,757.2 | +0.75 (+0.04%) | 277 |
| 2 Dec 2011 | INR | 1,733 | 1,784.8 | 1,701 | 1,756.45 | 1,756.45 | +26.65 (+1.54%) | 913 |
| 1 Dec 2011 | INR | 1,650 | 1,741 | 1,650 | 1,729.8 | 1,729.8 | +82.9 (+5.03%) | 1,501 |
| 30 Nov 2011 | INR | 1,600 | 1,664 | 1,600 | 1,646.9 | 1,646.9 | +40.9 (+2.55%) | 677 |
