| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 163.45 | 169.3 | 163.45 | 168.1 | 168.1 | +3.6 (+2.19%) | 19,122 |
| 9 Jan 2012 | INR | 162.55 | 166.8 | 160.85 | 164.5 | 164.5 | +1.95 (+1.20%) | 14,222 |
| 7 Jan 2012 | INR | 164 | 164 | 161.35 | 162.55 | 162.55 | +0.5 (+0.31%) | 478 |
| 6 Jan 2012 | INR | 162 | 168 | 161.05 | 162.05 | 162.05 | -1.65 (-1.01%) | 16,542 |
| 5 Jan 2012 | INR | 164.9 | 167.05 | 162.9 | 163.7 | 163.7 | -1.3 (-0.79%) | 5,203 |
| 4 Jan 2012 | INR | 166.25 | 168.5 | 164.1 | 165 | 165 | -4.15 (-2.45%) | 21,106 |
| 3 Jan 2012 | INR | 163.1 | 171 | 160.05 | 169.15 | 169.15 | +7.05 (+4.35%) | 33,296 |
| 2 Jan 2012 | INR | 162.45 | 163.9 | 157 | 162.1 | 162.1 | -1.95 (-1.19%) | 28,840 |
| 30 Dec 2011 | INR | 163.5 | 166 | 156.05 | 164.05 | 164.05 | -0.9 (-0.55%) | 22,035 |
| 29 Dec 2011 | INR | 160.15 | 166.25 | 158.5 | 164.95 | 164.95 | +4.05 (+2.52%) | 19,392 |
| 28 Dec 2011 | INR | 160.05 | 164.4 | 155.75 | 160.9 | 160.9 | -1.15 (-0.71%) | 20,422 |
| 27 Dec 2011 | INR | 162 | 164.5 | 159 | 162.05 | 162.05 | +2 (+1.25%) | 17,368 |
| 26 Dec 2011 | INR | 156 | 160.7 | 152.2 | 160.05 | 160.05 | +5.5 (+3.56%) | 27,775 |
| 23 Dec 2011 | INR | 151.5 | 159 | 147.8 | 154.55 | 154.55 | +4.15 (+2.76%) | 112,784 |
| 22 Dec 2011 | INR | 143.55 | 152.4 | 138.2 | 150.4 | 150.4 | +7.55 (+5.29%) | 70,427 |
| 21 Dec 2011 | INR | 136.7 | 146.15 | 133.75 | 142.85 | 142.85 | +8.8 (+6.56%) | 44,137 |
| 20 Dec 2011 | INR | 136 | 138.7 | 132.5 | 134.05 | 134.05 | -2.15 (-1.58%) | 22,995 |
| 19 Dec 2011 | INR | 143.8 | 143.8 | 132.65 | 136.2 | 136.2 | -7.1 (-4.95%) | 56,912 |
| 16 Dec 2011 | INR | 150 | 151.45 | 141.5 | 143.3 | 143.3 | -6.95 (-4.63%) | 61,812 |
| 15 Dec 2011 | INR | 146.4 | 151.45 | 140.95 | 150.25 | 150.25 | 0.0 (0.0%) | 482,372 |
| 14 Dec 2011 | INR | 186 | 186 | 140.9 | 150.25 | 150.25 | -46.9 (-23.79%) | 701,508 |
| 13 Dec 2011 | INR | 190.6 | 201.15 | 184 | 197.15 | 197.15 | +7.2 (+3.79%) | 87,242 |
| 12 Dec 2011 | INR | 202.7 | 202.7 | 186 | 189.95 | 189.95 | -10.75 (-5.36%) | 584,145 |
| 9 Dec 2011 | INR | 199.85 | 202.95 | 195.25 | 200.7 | 200.7 | +0.2 (+0.10%) | 12,818 |
| 8 Dec 2011 | INR | 203 | 203 | 197.3 | 200.5 | 200.5 | -1.8 (-0.89%) | 11,932 |
| 7 Dec 2011 | INR | 210.9 | 210.9 | 195.95 | 202.3 | 202.3 | -4.7 (-2.27%) | 138,988 |
| 5 Dec 2011 | INR | 209 | 210 | 201.75 | 207 | 207 | -1.65 (-0.79%) | 15,381 |
| 2 Dec 2011 | INR | 205.95 | 209.45 | 199 | 208.65 | 208.65 | +4.4 (+2.15%) | 19,924 |
| 1 Dec 2011 | INR | 209.95 | 211 | 202.1 | 204.25 | 204.25 | -0.9 (-0.44%) | 39,872 |
| 30 Nov 2011 | INR | 203 | 208 | 201.15 | 205.15 | 205.15 | +1.9 (+0.93%) | 11,794 |
