| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 408 | 414.5 | 403.5 | 410 | 410 | -0.1 (-0.02%) | 34,021 |
| 9 Jan 2012 | INR | 405 | 410.1 | 405 | 410.1 | 410.1 | -3.9 (-0.94%) | 25,800 |
| 7 Jan 2012 | INR | 408 | 414 | 408 | 414 | 414 | +10.7 (+2.65%) | 326 |
| 6 Jan 2012 | INR | 402 | 412 | 401.55 | 403.3 | 403.3 | -4.65 (-1.14%) | 17,853 |
| 5 Jan 2012 | INR | 405 | 410.5 | 405 | 407.95 | 407.95 | -2.9 (-0.71%) | 14,962 |
| 4 Jan 2012 | INR | 405 | 415 | 400 | 410.85 | 410.85 | +5.6 (+1.38%) | 19,591 |
| 3 Jan 2012 | INR | 402 | 409 | 402 | 405.25 | 405.25 | +4.25 (+1.06%) | 18,784 |
| 2 Jan 2012 | INR | 403 | 409.9 | 396.4 | 401 | 401 | -2 (-0.50%) | 12,240 |
| 30 Dec 2011 | INR | 392.25 | 403 | 389.65 | 403 | 403 | +1 (+0.25%) | 20,316 |
| 29 Dec 2011 | INR | 402 | 402 | 402 | 402 | 402 | +1.95 (+0.49%) | 500 |
| 28 Dec 2011 | INR | 400 | 403.75 | 391.45 | 400.05 | 400.05 | -1.8 (-0.45%) | 1,204 |
| 27 Dec 2011 | INR | 396 | 410 | 393 | 401.85 | 401.85 | +1.6 (+0.40%) | 21,947 |
| 26 Dec 2011 | INR | 395 | 402 | 395 | 400.25 | 400.25 | +3.45 (+0.87%) | 15,233 |
| 23 Dec 2011 | INR | 397 | 397 | 396.1 | 396.8 | 396.8 | -3.2 (-0.80%) | 95 |
| 22 Dec 2011 | INR | 390 | 400 | 390 | 400 | 400 | +14.65 (+3.80%) | 14,074 |
| 21 Dec 2011 | INR | 399 | 400 | 385 | 385.35 | 385.35 | -9.75 (-2.47%) | 3,707 |
| 20 Dec 2011 | INR | 395.2 | 399.9 | 392.05 | 395.1 | 395.1 | -8.2 (-2.03%) | 1,279 |
| 19 Dec 2011 | INR | 409.95 | 410 | 400 | 403.3 | 403.3 | -6.65 (-1.62%) | 1,442 |
| 16 Dec 2011 | INR | 412 | 412 | 405 | 409.95 | 409.95 | +1.45 (+0.35%) | 291 |
| 15 Dec 2011 | INR | 410 | 411 | 408 | 408.5 | 408.5 | -4.5 (-1.09%) | 225 |
| 14 Dec 2011 | INR | 412.2 | 414.5 | 412 | 413 | 413 | -2.95 (-0.71%) | 1,061 |
| 13 Dec 2011 | INR | 413 | 416 | 410.65 | 415.95 | 415.95 | -4.05 (-0.96%) | 391 |
| 12 Dec 2011 | INR | 411.65 | 420 | 411.65 | 420 | 420 | +0.4 (+0.10%) | 419 |
| 9 Dec 2011 | INR | 423 | 423 | 415 | 419.6 | 419.6 | +2 (+0.48%) | 891 |
| 8 Dec 2011 | INR | 412 | 420 | 412 | 417.6 | 417.6 | +5.1 (+1.24%) | 2,343 |
| 7 Dec 2011 | INR | 410.6 | 414 | 410.5 | 412.5 | 412.5 | -4.5 (-1.08%) | 1,985 |
| 5 Dec 2011 | INR | 410 | 417 | 405.1 | 417 | 417 | +1.15 (+0.28%) | 1,181 |
| 2 Dec 2011 | INR | 423 | 423 | 412.5 | 415.85 | 415.85 | +1.05 (+0.25%) | 21 |
| 1 Dec 2011 | INR | 415 | 419.75 | 410.45 | 414.8 | 414.8 | -2.55 (-0.61%) | 296 |
| 30 Nov 2011 | INR | 412 | 420 | 397 | 417.35 | 417.35 | +2.1 (+0.51%) | 1,065 |
