| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 418 | 432 | 418 | 429.95 | 429.95 | +11.9 (+2.85%) | 5,943 |
| 9 Jan 2012 | INR | 412.5 | 420 | 409.35 | 418.05 | 418.05 | +0.4 (+0.10%) | 4,666 |
| 7 Jan 2012 | INR | 413.3 | 420 | 413.3 | 417.65 | 417.65 | -0.3 (-0.07%) | 196 |
| 6 Jan 2012 | INR | 417.5 | 428.7 | 411.65 | 417.95 | 417.95 | -0.35 (-0.08%) | 144,667 |
| 5 Jan 2012 | INR | 419.9 | 425.3 | 417 | 418.3 | 418.3 | +3.3 (+0.80%) | 4,498 |
| 4 Jan 2012 | INR | 409 | 419.75 | 404.9 | 415 | 415 | +5.9 (+1.44%) | 8,158 |
| 3 Jan 2012 | INR | 398 | 410 | 397.1 | 409.1 | 409.1 | +15.35 (+3.90%) | 8,454 |
| 2 Jan 2012 | INR | 409.55 | 409.55 | 392 | 393.75 | 393.75 | -1.55 (-0.39%) | 6,160 |
| 30 Dec 2011 | INR | 404.95 | 405 | 392 | 395.3 | 395.3 | -7 (-1.74%) | 6,759 |
| 29 Dec 2011 | INR | 400 | 407 | 393 | 402.3 | 402.3 | -0.85 (-0.21%) | 1,914 |
| 28 Dec 2011 | INR | 415 | 415.85 | 400.25 | 403.15 | 403.15 | -15.15 (-3.62%) | 3,244 |
| 27 Dec 2011 | INR | 420 | 424.5 | 413 | 418.3 | 418.3 | -2.65 (-0.63%) | 3,705 |
| 26 Dec 2011 | INR | 418.9 | 424.8 | 415.05 | 420.95 | 420.95 | +7.05 (+1.70%) | 4,101 |
| 23 Dec 2011 | INR | 405 | 417.55 | 405 | 413.9 | 413.9 | +14.7 (+3.68%) | 9,866 |
| 22 Dec 2011 | INR | 395.45 | 405 | 390 | 399.2 | 399.2 | +2.85 (+0.72%) | 4,564 |
| 21 Dec 2011 | INR | 398 | 398 | 392 | 396.35 | 396.35 | +6.6 (+1.69%) | 3,777 |
| 20 Dec 2011 | INR | 401.15 | 404.8 | 388 | 389.75 | 389.75 | -10.2 (-2.55%) | 6,201 |
| 19 Dec 2011 | INR | 401 | 413 | 396.05 | 399.95 | 399.95 | -12 (-2.91%) | 111,631 |
| 16 Dec 2011 | INR | 430 | 436.05 | 407 | 411.95 | 411.95 | -12.7 (-2.99%) | 19,403 |
| 15 Dec 2011 | INR | 430 | 432 | 420.05 | 424.65 | 424.65 | -14.6 (-3.32%) | 16,140 |
| 14 Dec 2011 | INR | 443 | 443 | 433 | 439.25 | 439.25 | -2.9 (-0.66%) | 5,908 |
| 13 Dec 2011 | INR | 450 | 450 | 435 | 442.15 | 442.15 | -14.2 (-3.11%) | 14,929 |
| 12 Dec 2011 | INR | 464.8 | 470 | 450 | 456.35 | 456.35 | -0.05 (-0.01%) | 16,879 |
| 9 Dec 2011 | INR | 462 | 462 | 446 | 456.4 | 456.4 | -0.85 (-0.19%) | 6,587 |
| 8 Dec 2011 | INR | 460 | 464 | 451.25 | 457.25 | 457.25 | -3.85 (-0.83%) | 6,810 |
| 7 Dec 2011 | INR | 488.4 | 488.4 | 459.05 | 461.1 | 461.1 | -13.3 (-2.80%) | 15,737 |
| 5 Dec 2011 | INR | 474.75 | 493.7 | 466 | 474.4 | 474.4 | +4.7 (+1.00%) | 42,079 |
| 2 Dec 2011 | INR | 473 | 478.9 | 461.5 | 469.7 | 469.7 | +5 (+1.08%) | 18,491 |
| 1 Dec 2011 | INR | 464.4 | 471.9 | 459.05 | 464.7 | 464.7 | +9.85 (+2.17%) | 24,016 |
| 30 Nov 2011 | INR | 459.95 | 459.95 | 443 | 454.85 | 454.85 | -5.4 (-1.17%) | 3,652 |
