| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 394.5 | 398.95 | 391.25 | 395.55 | 395.55 | +2.95 (+0.75%) | 314,586 |
| 9 Jan 2012 | INR | 395 | 395 | 390.25 | 392.6 | 392.6 | -3.4 (-0.86%) | 251,303 |
| 7 Jan 2012 | INR | 397 | 399 | 394.55 | 396 | 396 | -1 (-0.25%) | 7,894 |
| 6 Jan 2012 | INR | 393.35 | 398.95 | 388.5 | 397 | 397 | +3.7 (+0.94%) | 100,913 |
| 5 Jan 2012 | INR | 396.9 | 398.6 | 389.3 | 393.3 | 393.3 | -2.15 (-0.54%) | 146,173 |
| 4 Jan 2012 | INR | 409 | 409 | 393 | 395.45 | 395.45 | -12.25 (-3.00%) | 128,169 |
| 3 Jan 2012 | INR | 405 | 411.2 | 405 | 407.7 | 407.7 | +5.3 (+1.32%) | 123,451 |
| 2 Jan 2012 | INR | 408 | 410 | 401.4 | 402.4 | 402.4 | -5.4 (-1.32%) | 79,084 |
| 30 Dec 2011 | INR | 414.9 | 414.9 | 405.5 | 407.8 | 407.8 | -5.35 (-1.29%) | 71,845 |
| 29 Dec 2011 | INR | 413.65 | 415.7 | 406.1 | 413.15 | 413.15 | +0.8 (+0.19%) | 227,055 |
| 28 Dec 2011 | INR | 418.9 | 418.9 | 411.45 | 412.35 | 412.35 | -4.05 (-0.97%) | 144,301 |
| 27 Dec 2011 | INR | 419 | 419.8 | 415.05 | 416.4 | 416.4 | -2.9 (-0.69%) | 156,951 |
| 26 Dec 2011 | INR | 412 | 420 | 411.5 | 419.3 | 419.3 | +7.7 (+1.87%) | 523,352 |
| 23 Dec 2011 | INR | 409.3 | 414.4 | 408.6 | 411.6 | 411.6 | +2.85 (+0.70%) | 322,896 |
| 22 Dec 2011 | INR | 400 | 412.5 | 398.5 | 408.75 | 408.75 | +7.55 (+1.88%) | 509,292 |
| 21 Dec 2011 | INR | 401.5 | 404 | 397.5 | 401.2 | 401.2 | +4.3 (+1.08%) | 597,832 |
| 20 Dec 2011 | INR | 397.9 | 402.8 | 394.1 | 396.9 | 396.9 | +0.65 (+0.16%) | 198,511 |
| 19 Dec 2011 | INR | 393 | 398.5 | 388.3 | 396.25 | 396.25 | +4.2 (+1.07%) | 178,374 |
| 16 Dec 2011 | INR | 395 | 404.5 | 390 | 392.05 | 392.05 | -2.35 (-0.60%) | 365,774 |
| 15 Dec 2011 | INR | 383 | 396 | 382.45 | 394.4 | 394.4 | +10.75 (+2.80%) | 317,668 |
| 14 Dec 2011 | INR | 385 | 397 | 382 | 383.65 | 383.65 | -2.8 (-0.72%) | 80,222 |
| 13 Dec 2011 | INR | 383.1 | 388.9 | 382.75 | 386.45 | 386.45 | +3.3 (+0.86%) | 287,108 |
| 12 Dec 2011 | INR | 386.95 | 386.95 | 380.8 | 383.15 | 383.15 | -2.35 (-0.61%) | 149,990 |
| 9 Dec 2011 | INR | 389 | 391 | 384.7 | 385.5 | 385.5 | -6.5 (-1.66%) | 110,682 |
| 8 Dec 2011 | INR | 395 | 397.5 | 387.9 | 392 | 392 | -4.9 (-1.23%) | 159,673 |
| 7 Dec 2011 | INR | 394 | 399.8 | 393.05 | 396.9 | 396.9 | +2.6 (+0.66%) | 205,842 |
| 5 Dec 2011 | INR | 394.75 | 398 | 391.4 | 394.3 | 394.3 | -0.65 (-0.16%) | 115,491 |
| 2 Dec 2011 | INR | 393 | 396.9 | 391 | 394.95 | 394.95 | +3.95 (+1.01%) | 354,942 |
| 1 Dec 2011 | INR | 402 | 402.9 | 388 | 391 | 391 | -5.1 (-1.29%) | 365,696 |
| 30 Nov 2011 | INR | 385.65 | 398.8 | 385.65 | 396.1 | 396.1 | +8.75 (+2.26%) | 470,248 |
