| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 216 | 219.9 | 216 | 216.6 | 216.6 | +1 (+0.46%) | 7,092 |
| 9 Jan 2012 | INR | 215 | 218 | 211.15 | 215.6 | 215.6 | -0.4 (-0.19%) | 7,145 |
| 7 Jan 2012 | INR | 215 | 219.75 | 214 | 216 | 216 | +0.9 (+0.42%) | 1,637 |
| 6 Jan 2012 | INR | 215.1 | 216.8 | 212.6 | 215.1 | 215.1 | -0.8 (-0.37%) | 10,869 |
| 5 Jan 2012 | INR | 215.15 | 217.6 | 214.8 | 215.9 | 215.9 | +0.1 (+0.05%) | 8,969 |
| 4 Jan 2012 | INR | 217.9 | 218.75 | 214.3 | 215.8 | 215.8 | -2.2 (-1.01%) | 10,920 |
| 3 Jan 2012 | INR | 216.85 | 219 | 214.05 | 218 | 218 | +5.1 (+2.40%) | 31,044 |
| 2 Jan 2012 | INR | 212.5 | 215 | 210.15 | 212.9 | 212.9 | +0.55 (+0.26%) | 4,230 |
| 30 Dec 2011 | INR | 216.3 | 216.3 | 212 | 212.35 | 212.35 | -1.25 (-0.59%) | 16,372 |
| 29 Dec 2011 | INR | 212.3 | 216.8 | 211.4 | 213.6 | 213.6 | +1.7 (+0.80%) | 31,733 |
| 28 Dec 2011 | INR | 211.55 | 213 | 209.5 | 211.9 | 211.9 | +1 (+0.47%) | 14,410 |
| 27 Dec 2011 | INR | 215.35 | 216.8 | 209.4 | 210.9 | 210.9 | -3.35 (-1.56%) | 21,046 |
| 26 Dec 2011 | INR | 209 | 215 | 208 | 214.25 | 214.25 | +6.9 (+3.33%) | 47,760 |
| 23 Dec 2011 | INR | 209 | 210.9 | 205.6 | 207.35 | 207.35 | -2 (-0.96%) | 20,079 |
| 22 Dec 2011 | INR | 211.1 | 211.8 | 204.3 | 209.35 | 209.35 | -3.5 (-1.64%) | 13,206 |
| 21 Dec 2011 | INR | 213 | 215 | 208 | 212.85 | 212.85 | +2.3 (+1.09%) | 27,439 |
| 20 Dec 2011 | INR | 209 | 217 | 203 | 210.55 | 210.55 | +4.05 (+1.96%) | 104,899 |
| 19 Dec 2011 | INR | 200.55 | 207.9 | 196.1 | 206.5 | 206.5 | +6.55 (+3.28%) | 55,435 |
| 16 Dec 2011 | INR | 203.2 | 208 | 199 | 199.95 | 199.95 | -2.95 (-1.45%) | 66,276 |
| 15 Dec 2011 | INR | 195.9 | 205.4 | 194 | 202.9 | 202.9 | +5.1 (+2.58%) | 46,791 |
| 14 Dec 2011 | INR | 195 | 199.05 | 195 | 197.8 | 197.8 | +6.45 (+3.37%) | 83,065 |
| 13 Dec 2011 | INR | 187.05 | 194 | 185.15 | 191.35 | 191.35 | +2.45 (+1.30%) | 18,989 |
| 12 Dec 2011 | INR | 191 | 192.85 | 188.15 | 188.9 | 188.9 | -1.75 (-0.92%) | 4,531 |
| 9 Dec 2011 | INR | 188 | 192.45 | 185.1 | 190.65 | 190.65 | -0.25 (-0.13%) | 10,548 |
| 8 Dec 2011 | INR | 193 | 196.9 | 190 | 190.9 | 190.9 | -4.45 (-2.28%) | 14,697 |
| 7 Dec 2011 | INR | 198.75 | 199.9 | 193.2 | 195.35 | 195.35 | -3.4 (-1.71%) | 13,992 |
| 5 Dec 2011 | INR | 194 | 200 | 194 | 198.75 | 198.75 | +2.7 (+1.38%) | 12,368 |
| 2 Dec 2011 | INR | 193.75 | 196.95 | 190.9 | 196.05 | 196.05 | +2.55 (+1.32%) | 16,430 |
| 1 Dec 2011 | INR | 195 | 200.8 | 192.55 | 193.5 | 193.5 | +2.3 (+1.20%) | 50,229 |
| 30 Nov 2011 | INR | 191.4 | 193.9 | 188 | 191.2 | 191.2 | -0.1 (-0.05%) | 17,315 |
