| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 575 | 602 | 572 | 586.45 | 117.29 | +14.15 (+2.47%) | 31,926 |
| 9 Jan 2012 | INR | 564.95 | 597 | 556.05 | 572.3 | 114.46 | +5.55 (+0.98%) | 19,500 |
| 7 Jan 2012 | INR | 567.8 | 569.35 | 562 | 566.75 | 113.35 | +1.85 (+0.33%) | 360 |
| 6 Jan 2012 | INR | 565 | 582 | 555 | 564.9 | 112.98 | -0.1 (-0.02%) | 19,273 |
| 5 Jan 2012 | INR | 573.7 | 584.9 | 559.15 | 565 | 113 | -2 (-0.35%) | 15,044 |
| 4 Jan 2012 | INR | 530 | 602 | 530 | 567 | 113.4 | +34.35 (+6.45%) | 96,493 |
| 3 Jan 2012 | INR | 511.1 | 537 | 510.2 | 532.65 | 106.53 | +26.05 (+5.14%) | 11,163 |
| 2 Jan 2012 | INR | 519.25 | 524 | 499.9 | 506.6 | 101.32 | -13.05 (-2.51%) | 3,749 |
| 30 Dec 2011 | INR | 529.7 | 529.7 | 515.1 | 519.65 | 103.93 | +0.5 (+0.10%) | 7,185 |
| 29 Dec 2011 | INR | 525 | 530 | 518 | 519.15 | 103.83 | -7.75 (-1.47%) | 2,099 |
| 28 Dec 2011 | INR | 532 | 534.2 | 524.5 | 526.9 | 105.38 | -8.5 (-1.59%) | 2,721 |
| 27 Dec 2011 | INR | 546 | 551.9 | 533.2 | 535.4 | 107.08 | -8.65 (-1.59%) | 2,297 |
| 26 Dec 2011 | INR | 559.6 | 565 | 542.05 | 544.05 | 108.81 | -12.1 (-2.18%) | 2,729 |
| 23 Dec 2011 | INR | 544.9 | 574.4 | 544.9 | 556.15 | 111.23 | +10.55 (+1.93%) | 9,504 |
| 22 Dec 2011 | INR | 538.7 | 547.5 | 535.6 | 545.6 | 109.12 | +5.4 (+1.00%) | 2,377 |
| 21 Dec 2011 | INR | 538.85 | 556 | 535 | 540.2 | 108.04 | +6.8 (+1.27%) | 6,216 |
| 20 Dec 2011 | INR | 540.6 | 541 | 531.4 | 533.4 | 106.68 | -1.9 (-0.35%) | 1,319 |
| 19 Dec 2011 | INR | 547.55 | 548.95 | 526 | 535.3 | 107.06 | -14.35 (-2.61%) | 3,736 |
| 16 Dec 2011 | INR | 555 | 571.95 | 545.05 | 549.65 | 109.93 | -8.75 (-1.57%) | 4,130 |
| 15 Dec 2011 | INR | 570 | 570 | 553 | 558.4 | 111.68 | -12.8 (-2.24%) | 3,952 |
| 14 Dec 2011 | INR | 586.5 | 590.85 | 565 | 571.2 | 114.24 | -15.4 (-2.63%) | 6,190 |
| 13 Dec 2011 | INR | 589.95 | 596.7 | 584 | 586.6 | 117.32 | -1.95 (-0.33%) | 2,078 |
| 12 Dec 2011 | INR | 602.05 | 606 | 585 | 588.55 | 117.71 | -9.95 (-1.66%) | 1,916 |
| 9 Dec 2011 | INR | 596.15 | 608.95 | 593.25 | 598.5 | 119.7 | -8.25 (-1.36%) | 3,809 |
| 8 Dec 2011 | INR | 613 | 622.5 | 605.2 | 606.75 | 121.35 | -3.95 (-0.65%) | 11,386 |
| 7 Dec 2011 | INR | 613 | 621.4 | 608.45 | 610.7 | 122.14 | +0.9 (+0.15%) | 8,239 |
| 5 Dec 2011 | INR | 609 | 615 | 602 | 609.8 | 121.96 | +3.05 (+0.50%) | 6,710 |
| 2 Dec 2011 | INR | 599.8 | 617 | 599.8 | 606.75 | 121.35 | +5.55 (+0.92%) | 19,746 |
| 1 Dec 2011 | INR | 599 | 606.1 | 593 | 601.2 | 120.24 | +15.15 (+2.59%) | 11,787 |
| 30 Nov 2011 | INR | 589 | 599.9 | 585 | 586.05 | 117.21 | -8.4 (-1.41%) | 10,698 |
