| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 472 | 487.25 | 471.1 | 482.75 | 482.75 | +13.45 (+2.87%) | 33,280 |
| 9 Jan 2012 | INR | 478 | 478 | 465 | 469.3 | 469.3 | -6.15 (-1.29%) | 29,706 |
| 7 Jan 2012 | INR | 478 | 478 | 471 | 475.45 | 475.45 | +0.2 (+0.04%) | 3,937 |
| 6 Jan 2012 | INR | 465 | 479 | 461.25 | 475.25 | 475.25 | +14.45 (+3.14%) | 84,760 |
| 5 Jan 2012 | INR | 472.1 | 473 | 459.05 | 460.8 | 460.8 | -9.8 (-2.08%) | 42,618 |
| 4 Jan 2012 | INR | 472.9 | 473.55 | 461.5 | 470.6 | 470.6 | -3.15 (-0.66%) | 75,654 |
| 3 Jan 2012 | INR | 476 | 476 | 465.15 | 473.75 | 473.75 | -6.1 (-1.27%) | 68,180 |
| 2 Jan 2012 | INR | 486 | 487.3 | 476 | 479.85 | 479.85 | +0.7 (+0.15%) | 54,892 |
| 30 Dec 2011 | INR | 482 | 485 | 468.5 | 479.15 | 479.15 | +0.5 (+0.10%) | 86,309 |
| 29 Dec 2011 | INR | 496 | 501.35 | 474 | 478.65 | 478.65 | -16.55 (-3.34%) | 87,266 |
| 28 Dec 2011 | INR | 505 | 505 | 488 | 495.2 | 495.2 | -8.5 (-1.69%) | 25,182 |
| 27 Dec 2011 | INR | 502.5 | 510.35 | 498.3 | 503.7 | 503.7 | +3.2 (+0.64%) | 27,582 |
| 26 Dec 2011 | INR | 509.85 | 514.9 | 498.05 | 500.5 | 500.5 | -5.8 (-1.15%) | 57,516 |
| 23 Dec 2011 | INR | 520 | 525 | 503 | 506.3 | 506.3 | -16.7 (-3.19%) | 55,885 |
| 22 Dec 2011 | INR | 512.9 | 525.25 | 512.9 | 523 | 523 | +8.25 (+1.60%) | 37,779 |
| 21 Dec 2011 | INR | 506 | 524.9 | 499.85 | 514.75 | 514.75 | +11.05 (+2.19%) | 52,964 |
| 20 Dec 2011 | INR | 525.65 | 540.7 | 499.9 | 503.7 | 503.7 | -20.7 (-3.95%) | 68,465 |
| 19 Dec 2011 | INR | 523.1 | 536.45 | 519.75 | 524.4 | 524.4 | -0.5 (-0.10%) | 31,107 |
| 16 Dec 2011 | INR | 530 | 542 | 520 | 524.9 | 524.9 | -4.65 (-0.88%) | 114,471 |
| 15 Dec 2011 | INR | 519.9 | 534.4 | 519.15 | 529.55 | 529.55 | +15.1 (+2.94%) | 103,591 |
| 14 Dec 2011 | INR | 540 | 546 | 507.7 | 514.45 | 514.45 | -26.45 (-4.89%) | 111,584 |
| 13 Dec 2011 | INR | 539.95 | 547 | 533.8 | 540.9 | 540.9 | -1.65 (-0.30%) | 46,625 |
| 12 Dec 2011 | INR | 555.5 | 555.95 | 540.25 | 542.55 | 542.55 | -10.6 (-1.92%) | 30,354 |
| 9 Dec 2011 | INR | 541 | 558.5 | 541 | 553.15 | 553.15 | +2.65 (+0.48%) | 62,062 |
| 8 Dec 2011 | INR | 545 | 557.9 | 541.05 | 550.5 | 550.5 | +2.05 (+0.37%) | 32,438 |
| 7 Dec 2011 | INR | 555.5 | 562 | 541.1 | 548.45 | 548.45 | -8.25 (-1.48%) | 77,019 |
| 5 Dec 2011 | INR | 555 | 562 | 546 | 556.7 | 556.7 | -0.25 (-0.04%) | 50,498 |
| 2 Dec 2011 | INR | 525.75 | 565 | 520 | 556.95 | 556.95 | +31.2 (+5.93%) | 118,917 |
| 1 Dec 2011 | INR | 540 | 548.55 | 522.75 | 525.75 | 525.75 | -9.9 (-1.85%) | 45,309 |
| 30 Nov 2011 | INR | 521 | 539.8 | 517.1 | 535.65 | 535.65 | +4.4 (+0.83%) | 40,860 |
