| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 579 | 586 | 574.35 | 581.9 | 581.9 | +10.35 (+1.81%) | 25,079 |
| 9 Jan 2012 | INR | 571.4 | 579.65 | 561.05 | 571.55 | 571.55 | +0.75 (+0.13%) | 28,446 |
| 7 Jan 2012 | INR | 562.1 | 575 | 561 | 570.8 | 570.8 | +4.45 (+0.79%) | 5,205 |
| 6 Jan 2012 | INR | 574 | 575 | 549.3 | 566.35 | 566.35 | -4.15 (-0.73%) | 29,536 |
| 5 Jan 2012 | INR | 563 | 587.2 | 560 | 570.5 | 570.5 | +14.25 (+2.56%) | 58,268 |
| 4 Jan 2012 | INR | 552.15 | 568.5 | 547.95 | 556.25 | 556.25 | -2.1 (-0.38%) | 28,007 |
| 3 Jan 2012 | INR | 538 | 560 | 536.65 | 558.35 | 558.35 | +25.6 (+4.81%) | 33,289 |
| 2 Jan 2012 | INR | 534.7 | 540.5 | 522.05 | 532.75 | 532.75 | +3.8 (+0.72%) | 16,166 |
| 30 Dec 2011 | INR | 526.5 | 535 | 521.1 | 528.95 | 528.95 | +4.8 (+0.92%) | 22,892 |
| 29 Dec 2011 | INR | 529.45 | 537.3 | 518.1 | 524.15 | 524.15 | -6.5 (-1.22%) | 22,972 |
| 28 Dec 2011 | INR | 545 | 548.85 | 526 | 530.65 | 530.65 | -14.95 (-2.74%) | 17,071 |
| 27 Dec 2011 | INR | 554.35 | 563.45 | 542.05 | 545.6 | 545.6 | -13.95 (-2.49%) | 12,164 |
| 26 Dec 2011 | INR | 548 | 564 | 545 | 559.55 | 559.55 | +10.95 (+2.00%) | 25,954 |
| 23 Dec 2011 | INR | 564.5 | 573 | 545.55 | 548.6 | 548.6 | -12.1 (-2.16%) | 24,962 |
| 22 Dec 2011 | INR | 540 | 567.9 | 529.25 | 560.7 | 560.7 | +18.45 (+3.40%) | 50,036 |
| 21 Dec 2011 | INR | 544.9 | 549.7 | 530.05 | 542.25 | 542.25 | +17.35 (+3.31%) | 31,317 |
| 20 Dec 2011 | INR | 565.85 | 567.3 | 521 | 524.9 | 524.9 | -37.15 (-6.61%) | 37,932 |
| 19 Dec 2011 | INR | 578.05 | 582.95 | 558.05 | 562.05 | 562.05 | -20.6 (-3.54%) | 22,688 |
| 16 Dec 2011 | INR | 588 | 612.9 | 576.95 | 582.65 | 582.65 | -0.75 (-0.13%) | 42,798 |
| 15 Dec 2011 | INR | 580 | 592 | 572 | 583.4 | 583.4 | -3.25 (-0.55%) | 27,556 |
| 14 Dec 2011 | INR | 597.5 | 609.9 | 582.1 | 586.65 | 586.65 | -10.1 (-1.69%) | 30,752 |
| 13 Dec 2011 | INR | 596 | 606 | 592 | 596.75 | 596.75 | +0.3 (+0.05%) | 20,991 |
| 12 Dec 2011 | INR | 611 | 619 | 593.05 | 596.45 | 596.45 | -10.9 (-1.79%) | 23,474 |
| 9 Dec 2011 | INR | 614 | 615.8 | 593.5 | 607.35 | 607.35 | -5.35 (-0.87%) | 24,608 |
| 8 Dec 2011 | INR | 630.45 | 644.5 | 610 | 612.7 | 612.7 | -18.05 (-2.86%) | 53,573 |
| 7 Dec 2011 | INR | 621 | 638.65 | 619.6 | 630.75 | 630.75 | +10.95 (+1.77%) | 57,007 |
| 5 Dec 2011 | INR | 619 | 630 | 613.75 | 619.8 | 619.8 | +1.25 (+0.20%) | 36,720 |
| 2 Dec 2011 | INR | 605 | 624.6 | 599 | 618.55 | 618.55 | +9 (+1.48%) | 50,522 |
| 1 Dec 2011 | INR | 620 | 635.95 | 599 | 609.55 | 609.55 | +1.6 (+0.26%) | 58,638 |
| 30 Nov 2011 | INR | 612.1 | 633.7 | 601.1 | 607.95 | 607.95 | -8.85 (-1.43%) | 76,464 |
