| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 980 | 1,009 | 968 | 981.65 | 981.65 | +13.65 (+1.41%) | 836,839 |
| 9 Jan 2012 | INR | 925 | 978.8 | 920.1 | 968 | 968 | +72.35 (+8.08%) | 1,766,792 |
| 7 Jan 2012 | INR | 840 | 909.35 | 832 | 895.65 | 895.65 | +68.95 (+8.34%) | 572,392 |
| 6 Jan 2012 | INR | 778.9 | 844 | 765.7 | 826.7 | 826.7 | +47.4 (+6.08%) | 1,546,722 |
| 5 Jan 2012 | INR | 723.75 | 789.6 | 682.3 | 779.3 | 779.3 | +49.5 (+6.78%) | 1,517,691 |
| 4 Jan 2012 | INR | 619.75 | 737.65 | 619.75 | 729.8 | 729.8 | +110.05 (+17.76%) | 2,702,927 |
| 3 Jan 2012 | INR | 521 | 622.8 | 515.15 | 619.75 | 619.75 | +100.75 (+19.41%) | 740,284 |
| 2 Jan 2012 | INR | 533.15 | 544.7 | 507.9 | 519 | 519 | -18.9 (-3.51%) | 154,440 |
| 30 Dec 2011 | INR | 477.7 | 549 | 472 | 537.9 | 537.9 | +68.25 (+14.53%) | 329,990 |
| 29 Dec 2011 | INR | 478 | 478 | 465.7 | 469.65 | 469.65 | -8.1 (-1.70%) | 1,363 |
| 28 Dec 2011 | INR | 483.05 | 488.95 | 475.7 | 477.75 | 477.75 | -12.65 (-2.58%) | 1,367 |
| 27 Dec 2011 | INR | 494 | 505 | 487.3 | 490.4 | 490.4 | -6 (-1.21%) | 3,530 |
| 26 Dec 2011 | INR | 499.35 | 507.5 | 494 | 496.4 | 496.4 | -0.8 (-0.16%) | 4,382 |
| 23 Dec 2011 | INR | 499 | 521 | 492.2 | 497.2 | 497.2 | -0.15 (-0.03%) | 27,576 |
| 22 Dec 2011 | INR | 448.45 | 511.55 | 442 | 497.35 | 497.35 | +48.9 (+10.90%) | 25,195 |
| 21 Dec 2011 | INR | 459.8 | 459.8 | 442.25 | 448.45 | 448.45 | +6.25 (+1.41%) | 2,506 |
| 20 Dec 2011 | INR | 475 | 475 | 438.55 | 442.2 | 442.2 | -15.6 (-3.41%) | 3,532 |
| 19 Dec 2011 | INR | 468.5 | 490.5 | 455.85 | 457.8 | 457.8 | -18.65 (-3.91%) | 2,379 |
| 16 Dec 2011 | INR | 501 | 508 | 471 | 476.45 | 476.45 | -22.05 (-4.42%) | 2,549 |
| 15 Dec 2011 | INR | 500 | 507.6 | 494.1 | 498.5 | 498.5 | -14.4 (-2.81%) | 1,537 |
| 14 Dec 2011 | INR | 510 | 516.95 | 510 | 512.9 | 512.9 | +1.05 (+0.21%) | 1,618 |
| 13 Dec 2011 | INR | 506 | 520 | 488 | 511.85 | 511.85 | -3.9 (-0.76%) | 5,277 |
| 12 Dec 2011 | INR | 549.95 | 549.95 | 505.15 | 515.75 | 515.75 | -15.7 (-2.95%) | 7,223 |
| 9 Dec 2011 | INR | 553 | 553 | 526 | 531.45 | 531.45 | -16.8 (-3.06%) | 3,292 |
| 8 Dec 2011 | INR | 552 | 557.5 | 547 | 548.25 | 548.25 | -4.6 (-0.83%) | 1,901 |
| 7 Dec 2011 | INR | 555 | 565.9 | 541.4 | 552.85 | 552.85 | -5.8 (-1.04%) | 3,576 |
| 5 Dec 2011 | INR | 561.65 | 564.8 | 554.2 | 558.65 | 558.65 | +0.7 (+0.13%) | 1,177 |
| 2 Dec 2011 | INR | 555 | 568.55 | 553.05 | 557.95 | 557.95 | +1.85 (+0.33%) | 1,875 |
| 1 Dec 2011 | INR | 557 | 573 | 555 | 556.1 | 556.1 | +0.1 (+0.02%) | 1,962 |
| 30 Nov 2011 | INR | 550 | 565 | 548.3 | 556 | 556 | -1 (-0.18%) | 1,839 |
