| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 256 | 260.85 | 256 | 258.9 | 172.6 | +3.3 (+1.29%) | 19,742 |
| 9 Jan 2012 | INR | 256 | 256.8 | 254 | 255.6 | 170.4 | +0.35 (+0.14%) | 20,866 |
| 7 Jan 2012 | INR | 256 | 256.9 | 254 | 255.25 | 170.1667 | -0.5 (-0.20%) | 3,658 |
| 6 Jan 2012 | INR | 252.8 | 258 | 252.3 | 255.75 | 170.5 | +2.85 (+1.13%) | 67,352 |
| 5 Jan 2012 | INR | 251.15 | 254.9 | 250.7 | 252.9 | 168.6 | +0.2 (+0.08%) | 71,116 |
| 4 Jan 2012 | INR | 251.9 | 253.7 | 248 | 252.7 | 168.4667 | +2.1 (+0.84%) | 54,212 |
| 3 Jan 2012 | INR | 250.95 | 252.2 | 247.35 | 250.6 | 167.0667 | -2.4 (-0.95%) | 99,674 |
| 2 Jan 2012 | INR | 255.1 | 257.85 | 252.1 | 253 | 168.6667 | -0.75 (-0.30%) | 30,690 |
| 30 Dec 2011 | INR | 255 | 256 | 251 | 253.75 | 169.1667 | +1.15 (+0.46%) | 52,665 |
| 29 Dec 2011 | INR | 252 | 255.65 | 249 | 252.6 | 168.4 | -0.5 (-0.20%) | 65,825 |
| 28 Dec 2011 | INR | 261 | 261 | 252.4 | 253.1 | 168.7333 | -7.75 (-2.97%) | 66,748 |
| 27 Dec 2011 | INR | 269.45 | 270.9 | 260.5 | 260.85 | 173.9 | -8.65 (-3.21%) | 45,024 |
| 26 Dec 2011 | INR | 274 | 275 | 268.05 | 269.5 | 179.6667 | -3.65 (-1.34%) | 24,953 |
| 23 Dec 2011 | INR | 272.5 | 274 | 270.5 | 273.15 | 182.1 | +0.2 (+0.07%) | 31,505 |
| 22 Dec 2011 | INR | 269.5 | 274 | 267.2 | 272.95 | 181.9667 | +3.45 (+1.28%) | 32,819 |
| 21 Dec 2011 | INR | 265.1 | 270.95 | 263.35 | 269.5 | 179.6667 | +4.1 (+1.54%) | 51,109 |
| 20 Dec 2011 | INR | 265.1 | 267 | 261.05 | 265.4 | 176.9333 | +0.15 (+0.06%) | 38,565 |
| 19 Dec 2011 | INR | 266 | 267 | 262 | 265.25 | 176.8333 | -0.95 (-0.36%) | 46,631 |
| 16 Dec 2011 | INR | 269.8 | 272.8 | 264.45 | 266.2 | 177.4667 | -2.1 (-0.78%) | 36,823 |
| 15 Dec 2011 | INR | 270 | 273.7 | 266.45 | 268.3 | 178.8667 | -1 (-0.37%) | 61,053 |
| 14 Dec 2011 | INR | 276 | 278.1 | 267.5 | 269.3 | 179.5333 | -6.4 (-2.32%) | 52,805 |
| 13 Dec 2011 | INR | 268 | 276.95 | 265.4 | 275.7 | 183.8 | +6.65 (+2.47%) | 95,886 |
| 12 Dec 2011 | INR | 265 | 273 | 265 | 269.05 | 179.3667 | -1.05 (-0.39%) | 44,512 |
| 9 Dec 2011 | INR | 266 | 272.85 | 265 | 270.1 | 180.0667 | +3.8 (+1.43%) | 150,029 |
| 8 Dec 2011 | INR | 266.85 | 268.85 | 264.15 | 266.3 | 177.5333 | -0.95 (-0.36%) | 32,833 |
| 7 Dec 2011 | INR | 269.3 | 270.2 | 263.1 | 267.25 | 178.1667 | -1.4 (-0.52%) | 40,901 |
| 5 Dec 2011 | INR | 267 | 270 | 265 | 268.65 | 179.1 | +0.7 (+0.26%) | 44,761 |
| 2 Dec 2011 | INR | 257.8 | 270.25 | 257.3 | 267.95 | 178.6333 | +9.2 (+3.56%) | 88,724 |
| 1 Dec 2011 | INR | 255 | 266.05 | 255 | 258.75 | 172.5 | -3.25 (-1.24%) | 60,855 |
| 30 Nov 2011 | INR | 261.1 | 263 | 258.4 | 262 | 174.6667 | -0.85 (-0.32%) | 34,835 |
