| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 225 | 236.35 | 224.35 | 230.75 | 230.75 | +8.05 (+3.61%) | 89,802 |
| 9 Jan 2012 | INR | 218.3 | 224.7 | 217 | 222.7 | 222.7 | +2.95 (+1.34%) | 14,682 |
| 7 Jan 2012 | INR | 221.5 | 221.5 | 218.5 | 219.75 | 219.75 | -0.35 (-0.16%) | 949 |
| 6 Jan 2012 | INR | 222.75 | 223.45 | 218.25 | 220.1 | 220.1 | -1.9 (-0.86%) | 8,475 |
| 5 Jan 2012 | INR | 223 | 229.85 | 220.15 | 222 | 222 | -0.35 (-0.16%) | 26,294 |
| 4 Jan 2012 | INR | 224 | 226.9 | 220 | 222.35 | 222.35 | -0.9 (-0.40%) | 16,540 |
| 3 Jan 2012 | INR | 216.9 | 230.6 | 216 | 223.25 | 223.25 | +9.55 (+4.47%) | 122,598 |
| 2 Jan 2012 | INR | 215.6 | 218.95 | 212.95 | 213.7 | 213.7 | -0.5 (-0.23%) | 4,446 |
| 30 Dec 2011 | INR | 214.05 | 219.45 | 212.7 | 214.2 | 214.2 | +2.3 (+1.09%) | 16,412 |
| 29 Dec 2011 | INR | 212 | 218 | 210.25 | 211.9 | 211.9 | -1.45 (-0.68%) | 6,916 |
| 28 Dec 2011 | INR | 216.8 | 219.75 | 212.3 | 213.35 | 213.35 | -2.9 (-1.34%) | 16,585 |
| 27 Dec 2011 | INR | 217.9 | 227 | 213.8 | 216.25 | 216.25 | -0.75 (-0.35%) | 73,216 |
| 26 Dec 2011 | INR | 216 | 223.5 | 215.2 | 217 | 217 | +1.15 (+0.53%) | 27,991 |
| 23 Dec 2011 | INR | 203 | 221.8 | 203 | 215.85 | 215.85 | +14.65 (+7.28%) | 114,021 |
| 22 Dec 2011 | INR | 190.55 | 205 | 190.55 | 201.2 | 201.2 | +7.25 (+3.74%) | 8,905 |
| 21 Dec 2011 | INR | 198 | 198 | 192 | 193.95 | 193.95 | +0.6 (+0.31%) | 4,778 |
| 20 Dec 2011 | INR | 203.3 | 204.05 | 192.5 | 193.35 | 193.35 | -8.85 (-4.38%) | 6,202 |
| 19 Dec 2011 | INR | 210.6 | 210.6 | 200 | 202.2 | 202.2 | -9.5 (-4.49%) | 8,184 |
| 16 Dec 2011 | INR | 216.85 | 219 | 210.6 | 211.7 | 211.7 | -2.25 (-1.05%) | 7,857 |
| 15 Dec 2011 | INR | 214.5 | 217 | 212 | 213.95 | 213.95 | -5.55 (-2.53%) | 6,344 |
| 14 Dec 2011 | INR | 219 | 226.8 | 218 | 219.5 | 219.5 | +2.55 (+1.18%) | 14,294 |
| 13 Dec 2011 | INR | 213.5 | 221 | 211.5 | 216.95 | 216.95 | -0.75 (-0.34%) | 3,265 |
| 12 Dec 2011 | INR | 226.95 | 226.95 | 217.3 | 217.7 | 217.7 | -3.45 (-1.56%) | 6,115 |
| 9 Dec 2011 | INR | 223.95 | 224.5 | 218.5 | 221.15 | 221.15 | -1.35 (-0.61%) | 5,805 |
| 8 Dec 2011 | INR | 230.2 | 232.55 | 222 | 222.5 | 222.5 | -6.7 (-2.92%) | 8,946 |
| 7 Dec 2011 | INR | 230 | 233 | 227.95 | 229.2 | 229.2 | -2 (-0.87%) | 4,769 |
| 5 Dec 2011 | INR | 230.7 | 233.85 | 229 | 231.2 | 231.2 | +1.65 (+0.72%) | 15,402 |
| 2 Dec 2011 | INR | 228.5 | 231.5 | 226 | 229.55 | 229.55 | +1.9 (+0.83%) | 38,997 |
| 1 Dec 2011 | INR | 232 | 233 | 226.55 | 227.65 | 227.65 | +1 (+0.44%) | 11,506 |
| 30 Nov 2011 | INR | 225.6 | 232.5 | 225 | 226.65 | 226.65 | -1.2 (-0.53%) | 15,851 |
