| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 268.7 | 285 | 268.25 | 283.4 | 283.4 | +15.2 (+5.67%) | 276,107 |
| 9 Jan 2012 | INR | 270 | 273.4 | 264.55 | 268.2 | 268.2 | -1.2 (-0.45%) | 172,617 |
| 7 Jan 2012 | INR | 270 | 271.95 | 266 | 269.4 | 269.4 | -0.5 (-0.19%) | 34,825 |
| 6 Jan 2012 | INR | 265.8 | 273.95 | 261.45 | 269.9 | 269.9 | +2.9 (+1.09%) | 226,807 |
| 5 Jan 2012 | INR | 276 | 277 | 265.25 | 267 | 267 | -11.05 (-3.97%) | 250,800 |
| 4 Jan 2012 | INR | 288 | 294 | 276.05 | 278.05 | 278.05 | -9.35 (-3.25%) | 237,317 |
| 3 Jan 2012 | INR | 292.7 | 294.3 | 284.05 | 287.4 | 287.4 | -1.55 (-0.54%) | 142,241 |
| 2 Jan 2012 | INR | 294 | 294 | 283.25 | 288.95 | 288.95 | -4.7 (-1.60%) | 83,740 |
| 30 Dec 2011 | INR | 315 | 317 | 288.5 | 293.65 | 293.65 | -20.4 (-6.50%) | 172,503 |
| 29 Dec 2011 | INR | 324.1 | 329.4 | 310.5 | 314.05 | 314.05 | -10.95 (-3.37%) | 51,976 |
| 28 Dec 2011 | INR | 316 | 328 | 313.6 | 325 | 325 | +3.4 (+1.06%) | 61,560 |
| 27 Dec 2011 | INR | 339 | 345.25 | 318.35 | 321.6 | 321.6 | -4.55 (-1.40%) | 56,164 |
| 26 Dec 2011 | INR | 323 | 331.8 | 318.5 | 326.15 | 326.15 | +4.05 (+1.26%) | 83,066 |
| 23 Dec 2011 | INR | 313 | 327.45 | 313 | 322.1 | 322.1 | +10.55 (+3.39%) | 106,860 |
| 22 Dec 2011 | INR | 310.15 | 314.55 | 308.35 | 311.55 | 311.55 | -0.9 (-0.29%) | 34,196 |
| 21 Dec 2011 | INR | 313 | 317 | 300.95 | 312.45 | 312.45 | +4.25 (+1.38%) | 58,627 |
| 20 Dec 2011 | INR | 314 | 314.9 | 303.15 | 308.2 | 308.2 | -1.45 (-0.47%) | 30,728 |
| 19 Dec 2011 | INR | 308.25 | 315 | 305 | 309.65 | 309.65 | -5.55 (-1.76%) | 37,208 |
| 16 Dec 2011 | INR | 317.3 | 324.5 | 307.1 | 315.2 | 315.2 | +0.35 (+0.11%) | 71,656 |
| 15 Dec 2011 | INR | 312.1 | 317 | 307.1 | 314.85 | 314.85 | +0.5 (+0.16%) | 52,429 |
| 14 Dec 2011 | INR | 317 | 322.05 | 310.25 | 314.35 | 314.35 | -6.95 (-2.16%) | 82,307 |
| 13 Dec 2011 | INR | 309.75 | 326.9 | 306.25 | 321.3 | 321.3 | +7.5 (+2.39%) | 140,154 |
| 12 Dec 2011 | INR | 328.4 | 330 | 308.05 | 313.8 | 313.8 | -10.75 (-3.31%) | 93,450 |
| 9 Dec 2011 | INR | 329.85 | 335 | 317.5 | 324.55 | 324.55 | -9.35 (-2.80%) | 114,945 |
| 8 Dec 2011 | INR | 340.65 | 343.4 | 321.85 | 333.9 | 333.9 | -6.75 (-1.98%) | 111,319 |
| 7 Dec 2011 | INR | 346.4 | 350.9 | 336.55 | 340.65 | 340.65 | -2.8 (-0.82%) | 83,663 |
| 5 Dec 2011 | INR | 335 | 352.9 | 334.55 | 343.45 | 343.45 | +5.4 (+1.60%) | 214,206 |
| 2 Dec 2011 | INR | 311.7 | 343 | 305.1 | 338.05 | 338.05 | +29.05 (+9.40%) | 357,735 |
| 1 Dec 2011 | INR | 312 | 316.3 | 305 | 309 | 309 | +6.95 (+2.30%) | 107,132 |
| 30 Nov 2011 | INR | 302.2 | 315.95 | 295 | 302.05 | 302.05 | -4.15 (-1.36%) | 163,434 |
