| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | INR | 827 | 847.75 | 821.05 | 828.2 | 82.82 | +1.2 (+0.15%) | 104,143 |
| 11 Jan 2012 | INR | 831.4 | 854 | 822 | 827 | 82.7 | +0.4 (+0.05%) | 177,653 |
| 10 Jan 2012 | INR | 820.9 | 835 | 816.05 | 826.6 | 82.66 | +10.75 (+1.32%) | 88,978 |
| 9 Jan 2012 | INR | 803.35 | 831 | 797 | 815.85 | 81.585 | +16.75 (+2.10%) | 134,608 |
| 7 Jan 2012 | INR | 807 | 810 | 795.3 | 799.1 | 79.91 | -6.3 (-0.78%) | 20,102 |
| 6 Jan 2012 | INR | 793.7 | 827 | 787.95 | 805.4 | 80.54 | +7.9 (+0.99%) | 280,471 |
| 5 Jan 2012 | INR | 778.65 | 805.5 | 778.65 | 797.5 | 79.75 | +15.55 (+1.99%) | 121,293 |
| 4 Jan 2012 | INR | 789.3 | 794.9 | 770 | 781.95 | 78.195 | -2.45 (-0.31%) | 63,117 |
| 3 Jan 2012 | INR | 766.55 | 802 | 765.25 | 784.4 | 78.44 | +23.5 (+3.09%) | 109,827 |
| 2 Jan 2012 | INR | 762 | 767.7 | 753.1 | 760.9 | 76.09 | +1.6 (+0.21%) | 23,978 |
| 30 Dec 2011 | INR | 769.9 | 780.85 | 753.15 | 759.3 | 75.93 | -3.9 (-0.51%) | 30,111 |
| 29 Dec 2011 | INR | 763.7 | 771 | 753 | 763.2 | 76.32 | -1.95 (-0.25%) | 30,718 |
| 28 Dec 2011 | INR | 779.8 | 781.95 | 761.25 | 765.15 | 76.515 | -13.4 (-1.72%) | 20,257 |
| 27 Dec 2011 | INR | 788 | 794.65 | 775 | 778.55 | 77.855 | -6.75 (-0.86%) | 24,958 |
| 26 Dec 2011 | INR | 795 | 800.55 | 781.15 | 785.3 | 78.53 | -3.25 (-0.41%) | 48,416 |
| 23 Dec 2011 | INR | 780 | 814.95 | 777.9 | 788.55 | 78.855 | +10.15 (+1.30%) | 183,672 |
| 22 Dec 2011 | INR | 758.4 | 785.4 | 751.05 | 778.4 | 77.84 | +11.75 (+1.53%) | 49,565 |
| 21 Dec 2011 | INR | 755 | 773.5 | 753.05 | 766.65 | 76.665 | +18.75 (+2.51%) | 39,609 |
| 20 Dec 2011 | INR | 761 | 775.6 | 741.15 | 747.9 | 74.79 | +2.35 (+0.32%) | 61,805 |
| 19 Dec 2011 | INR | 745.2 | 775 | 711 | 745.55 | 74.555 | -15.1 (-1.99%) | 50,895 |
| 16 Dec 2011 | INR | 788 | 793.8 | 754.25 | 760.65 | 76.065 | -24.2 (-3.08%) | 36,074 |
| 15 Dec 2011 | INR | 775 | 794 | 726 | 784.85 | 78.485 | -1 (-0.13%) | 93,221 |
| 14 Dec 2011 | INR | 786.9 | 808 | 782 | 785.85 | 78.585 | -4.45 (-0.56%) | 64,737 |
| 13 Dec 2011 | INR | 777.6 | 797 | 766.15 | 790.3 | 79.03 | +11.15 (+1.43%) | 38,924 |
| 12 Dec 2011 | INR | 797 | 798.9 | 771.5 | 779.15 | 77.915 | -10.2 (-1.29%) | 21,574 |
| 9 Dec 2011 | INR | 771.1 | 838 | 771.1 | 789.35 | 78.935 | -22.2 (-2.74%) | 24,457 |
| 8 Dec 2011 | INR | 821 | 828.95 | 808 | 811.55 | 81.155 | -15.3 (-1.85%) | 26,649 |
| 7 Dec 2011 | INR | 829.8 | 841.9 | 824.5 | 826.85 | 82.685 | +0.7 (+0.08%) | 55,858 |
| 5 Dec 2011 | INR | 839 | 839 | 822.5 | 826.15 | 82.615 | -10.75 (-1.28%) | 29,195 |
| 2 Dec 2011 | INR | 827.7 | 844.9 | 824 | 836.9 | 83.69 | +14.35 (+1.74%) | 73,646 |
