| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 285 | 287 | 283.05 | 285.3 | 142.65 | +3.5 (+1.24%) | 3,028 |
| 9 Jan 2012 | INR | 286 | 286.95 | 281.15 | 281.8 | 140.9 | -4.4 (-1.54%) | 879 |
| 7 Jan 2012 | INR | 288.6 | 288.6 | 283.3 | 286.2 | 143.1 | +0.7 (+0.25%) | 145 |
| 6 Jan 2012 | INR | 280.45 | 287.75 | 278.95 | 285.5 | 142.75 | +0.55 (+0.19%) | 2,577 |
| 5 Jan 2012 | INR | 287 | 288.95 | 282.6 | 284.95 | 142.475 | -2.25 (-0.78%) | 4,588 |
| 4 Jan 2012 | INR | 280.1 | 290.8 | 280.1 | 287.2 | 143.6 | +4.9 (+1.74%) | 6,285 |
| 3 Jan 2012 | INR | 276 | 284 | 276 | 282.3 | 141.15 | +6.25 (+2.26%) | 12,383 |
| 2 Jan 2012 | INR | 274.5 | 279 | 272.15 | 276.05 | 138.025 | +1.35 (+0.49%) | 1,835 |
| 30 Dec 2011 | INR | 280 | 281 | 268 | 274.7 | 137.35 | -4.35 (-1.56%) | 3,355 |
| 29 Dec 2011 | INR | 277.8 | 280.55 | 277 | 279.05 | 139.525 | +3.4 (+1.23%) | 7,784 |
| 28 Dec 2011 | INR | 274 | 276.9 | 273.25 | 275.65 | 137.825 | +1.7 (+0.62%) | 5,270 |
| 27 Dec 2011 | INR | 284.15 | 284.15 | 267.05 | 273.95 | 136.975 | -1 (-0.36%) | 10,211 |
| 26 Dec 2011 | INR | 288.6 | 288.6 | 271 | 274.95 | 137.475 | -7.05 (-2.50%) | 8,021 |
| 23 Dec 2011 | INR | 276.05 | 284.25 | 276.05 | 282 | 141 | +3.2 (+1.15%) | 8,082 |
| 22 Dec 2011 | INR | 270 | 280 | 265.55 | 278.8 | 139.4 | +9.05 (+3.35%) | 16,329 |
| 21 Dec 2011 | INR | 253 | 270.85 | 252 | 269.75 | 134.875 | +18.6 (+7.41%) | 23,463 |
| 20 Dec 2011 | INR | 256.25 | 257.75 | 245.45 | 251.15 | 125.575 | -1.5 (-0.59%) | 8,115 |
| 19 Dec 2011 | INR | 251 | 257 | 245 | 252.65 | 126.325 | -1.55 (-0.61%) | 7,623 |
| 16 Dec 2011 | INR | 274 | 274 | 248 | 254.2 | 127.1 | -13.45 (-5.03%) | 4,995 |
| 15 Dec 2011 | INR | 263.25 | 278.9 | 263.25 | 267.65 | 133.825 | -2.45 (-0.91%) | 447,958 |
| 14 Dec 2011 | INR | 257.1 | 270.5 | 257.1 | 270.1 | 135.05 | +9.25 (+3.55%) | 78,988 |
| 13 Dec 2011 | INR | 260.95 | 263 | 257 | 260.85 | 130.425 | +0.2 (+0.08%) | 2,729 |
| 12 Dec 2011 | INR | 264 | 266.5 | 260 | 260.65 | 130.325 | +0.5 (+0.19%) | 5,862 |
| 9 Dec 2011 | INR | 258.75 | 261 | 258.05 | 260.15 | 130.075 | -2 (-0.76%) | 2,390 |
| 8 Dec 2011 | INR | 259.1 | 263.75 | 258.5 | 262.15 | 131.075 | +2.45 (+0.94%) | 5,706 |
| 7 Dec 2011 | INR | 262.55 | 269.3 | 259.15 | 259.7 | 129.85 | -2 (-0.76%) | 5,090 |
| 5 Dec 2011 | INR | 262.5 | 265 | 260 | 261.7 | 130.85 | -3.95 (-1.49%) | 2,380 |
| 2 Dec 2011 | INR | 252.1 | 267.45 | 252.1 | 265.65 | 132.825 | +11.5 (+4.52%) | 13,782 |
| 1 Dec 2011 | INR | 261 | 263 | 252.2 | 254.15 | 127.075 | -3.7 (-1.43%) | 5,134 |
| 30 Nov 2011 | INR | 255.25 | 260.5 | 255.25 | 257.85 | 128.925 | +2.4 (+0.94%) | 2,553 |
