| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 1,899.9 | 1,920 | 1,861.15 | 1,884.9 | 1,884.9 | +21.4 (+1.15%) | 131 |
| 9 Jan 2012 | INR | 1,929.8 | 1,929.8 | 1,860 | 1,863.5 | 1,863.5 | -39.25 (-2.06%) | 250 |
| 6 Jan 2012 | INR | 1,950 | 1,950 | 1,900 | 1,902.75 | 1,902.75 | -37.25 (-1.92%) | 57,865 |
| 5 Jan 2012 | INR | 1,925.05 | 1,949.95 | 1,920 | 1,940 | 1,940 | +2.4 (+0.12%) | 180 |
| 4 Jan 2012 | INR | 1,964.95 | 1,964.95 | 1,929.9 | 1,937.6 | 1,937.6 | -22.4 (-1.14%) | 117 |
| 3 Jan 2012 | INR | 1,950.05 | 1,965 | 1,950 | 1,960 | 1,960 | -12.7 (-0.64%) | 122 |
| 2 Jan 2012 | INR | 1,987 | 1,988 | 1,910.05 | 1,972.7 | 1,972.7 | +18.95 (+0.97%) | 174 |
| 30 Dec 2011 | INR | 2,089.9 | 2,089.9 | 1,901 | 1,953.75 | 1,953.75 | +35.95 (+1.87%) | 263 |
| 29 Dec 2011 | INR | 1,987.7 | 1,987.7 | 1,871.2 | 1,917.8 | 1,917.8 | -2.65 (-0.14%) | 113 |
| 28 Dec 2011 | INR | 1,890.1 | 1,925 | 1,890.1 | 1,920.45 | 1,920.45 | +4.3 (+0.22%) | 55 |
| 27 Dec 2011 | INR | 1,962.5 | 1,965 | 1,905.1 | 1,916.15 | 1,916.15 | -20.1 (-1.04%) | 69 |
| 26 Dec 2011 | INR | 1,925.35 | 1,946.95 | 1,905 | 1,936.25 | 1,936.25 | +10.9 (+0.57%) | 50 |
| 23 Dec 2011 | INR | 1,915 | 1,949 | 1,885 | 1,925.35 | 1,925.35 | +47.25 (+2.52%) | 430 |
| 22 Dec 2011 | INR | 1,854.95 | 1,935 | 1,811.3 | 1,878.1 | 1,878.1 | +55.4 (+3.04%) | 269 |
| 21 Dec 2011 | INR | 1,869.95 | 1,869.95 | 1,797 | 1,822.7 | 1,822.7 | -7.3 (-0.40%) | 664 |
| 20 Dec 2011 | INR | 1,829.95 | 1,839.9 | 1,771.15 | 1,830 | 1,830 | +20.7 (+1.14%) | 139 |
| 19 Dec 2011 | INR | 1,905.95 | 1,905.95 | 1,800 | 1,809.3 | 1,809.3 | -53.3 (-2.86%) | 172 |
| 16 Dec 2011 | INR | 1,908.95 | 1,908.95 | 1,850 | 1,862.6 | 1,862.6 | -30.15 (-1.59%) | 188 |
| 15 Dec 2011 | INR | 1,908.15 | 1,919.9 | 1,861 | 1,892.75 | 1,892.75 | -64.3 (-3.29%) | 109 |
| 14 Dec 2011 | INR | 1,943.85 | 2,000.9 | 1,900 | 1,957.05 | 1,957.05 | +19.6 (+1.01%) | 34 |
| 13 Dec 2011 | INR | 1,920.05 | 1,950 | 1,920.05 | 1,937.45 | 1,937.45 | -16.85 (-0.86%) | 63 |
| 12 Dec 2011 | INR | 1,989.9 | 1,989.95 | 1,945 | 1,954.3 | 1,954.3 | +5.3 (+0.27%) | 121 |
| 9 Dec 2011 | INR | 1,959.9 | 1,959.9 | 1,937 | 1,949 | 1,949 | -2.7 (-0.14%) | 54 |
| 8 Dec 2011 | INR | 1,965 | 1,965 | 1,925 | 1,951.7 | 1,951.7 | -28.2 (-1.42%) | 180 |
| 7 Dec 2011 | INR | 2,000 | 2,016 | 1,970 | 1,979.9 | 1,979.9 | +7.2 (+0.36%) | 640 |
| 5 Dec 2011 | INR | 1,980 | 2,009.95 | 1,970 | 1,972.7 | 1,972.7 | +9 (+0.46%) | 40 |
| 2 Dec 2011 | INR | 1,944.95 | 2,040 | 1,924.95 | 1,963.7 | 1,963.7 | +62.6 (+3.29%) | 246 |
| 1 Dec 2011 | INR | 1,900 | 1,934.95 | 1,893 | 1,901.1 | 1,901.1 | +8.4 (+0.44%) | 178 |
| 30 Nov 2011 | INR | 1,905 | 1,935.05 | 1,882 | 1,892.7 | 1,892.7 | -12.3 (-0.65%) | 120 |
| 29 Nov 2011 | INR | 1,928 | 1,928 | 1,895.05 | 1,905 | 1,905 | -23.1 (-1.20%) | 203 |
