| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 648 | 657.95 | 648 | 654.2 | 654.2 | +11 (+1.71%) | 2,603 |
| 9 Jan 2012 | INR | 650 | 650 | 638 | 643.2 | 643.2 | -5.55 (-0.86%) | 4,055 |
| 7 Jan 2012 | INR | 647.05 | 652.4 | 647 | 648.75 | 648.75 | +4 (+0.62%) | 354 |
| 6 Jan 2012 | INR | 653.6 | 655.65 | 641.2 | 644.75 | 644.75 | -8.85 (-1.35%) | 6,080 |
| 5 Jan 2012 | INR | 646 | 658.9 | 636 | 653.6 | 653.6 | +4.15 (+0.64%) | 8,533 |
| 4 Jan 2012 | INR | 688.2 | 688.2 | 640 | 649.45 | 649.45 | -38.75 (-5.63%) | 10,380 |
| 3 Jan 2012 | INR | 671.1 | 693 | 668.15 | 688.2 | 688.2 | +20.45 (+3.06%) | 4,927 |
| 2 Jan 2012 | INR | 685 | 690.8 | 657 | 667.75 | 667.75 | -9.65 (-1.42%) | 3,154 |
| 30 Dec 2011 | INR | 673 | 689 | 673 | 677.4 | 677.4 | +1.25 (+0.18%) | 2,463 |
| 29 Dec 2011 | INR | 662 | 685 | 660 | 676.15 | 676.15 | +15.65 (+2.37%) | 5,475 |
| 28 Dec 2011 | INR | 685 | 687 | 655 | 660.5 | 660.5 | -21.45 (-3.15%) | 14,634 |
| 27 Dec 2011 | INR | 703.95 | 703.95 | 678 | 681.95 | 681.95 | -17.05 (-2.44%) | 6,005 |
| 26 Dec 2011 | INR | 693 | 701.95 | 689 | 699 | 699 | +4.75 (+0.68%) | 2,785 |
| 23 Dec 2011 | INR | 690 | 699 | 686.05 | 694.25 | 694.25 | -0.25 (-0.04%) | 113,856 |
| 22 Dec 2011 | INR | 686.35 | 699.7 | 686.35 | 694.5 | 694.5 | -2.5 (-0.36%) | 2,040 |
| 21 Dec 2011 | INR | 700 | 701 | 690 | 697 | 697 | -0.55 (-0.08%) | 5,231 |
| 20 Dec 2011 | INR | 703 | 703.5 | 695.1 | 697.55 | 697.55 | -0.6 (-0.09%) | 3,481 |
| 19 Dec 2011 | INR | 702 | 710 | 695.35 | 698.15 | 698.15 | -5.65 (-0.80%) | 4,983 |
| 16 Dec 2011 | INR | 695 | 709.95 | 685 | 703.8 | 703.8 | +6.25 (+0.90%) | 8,747 |
| 15 Dec 2011 | INR | 695 | 704 | 675.1 | 697.55 | 697.55 | +12.3 (+1.79%) | 4,675 |
| 14 Dec 2011 | INR | 690 | 693.85 | 682.1 | 685.25 | 685.25 | -3.3 (-0.48%) | 969 |
| 13 Dec 2011 | INR | 697 | 714 | 682.5 | 688.55 | 688.55 | -11.8 (-1.68%) | 2,849 |
| 12 Dec 2011 | INR | 707.9 | 707.9 | 700.05 | 700.35 | 700.35 | -1.9 (-0.27%) | 3,384 |
| 9 Dec 2011 | INR | 701 | 706.95 | 696 | 702.25 | 702.25 | -8.05 (-1.13%) | 2,463 |
| 8 Dec 2011 | INR | 718 | 718 | 707.15 | 710.3 | 710.3 | -0.05 (-0.01%) | 3,242 |
| 7 Dec 2011 | INR | 715.1 | 715.1 | 707.1 | 710.35 | 710.35 | -2.2 (-0.31%) | 4,493 |
| 5 Dec 2011 | INR | 710.15 | 719 | 709 | 712.55 | 712.55 | +3.35 (+0.47%) | 6,797 |
| 2 Dec 2011 | INR | 710.1 | 715 | 706.1 | 709.2 | 709.2 | -1.05 (-0.15%) | 3,687 |
| 1 Dec 2011 | INR | 721 | 728 | 705 | 710.25 | 710.25 | +9.9 (+1.41%) | 5,425 |
| 30 Nov 2011 | INR | 732.95 | 732.95 | 689 | 700.35 | 700.35 | -25.85 (-3.56%) | 12,940 |
