| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 1,940.75 | 2,029 | 1,940.5 | 2,022.1 | 2,022.1 | +72.8 (+3.73%) | 2,140 |
| 9 Jan 2012 | INR | 1,945.8 | 1,970 | 1,940 | 1,949.3 | 1,949.3 | -13.7 (-0.70%) | 238 |
| 7 Jan 2012 | INR | 1,937.05 | 1,979.95 | 1,937.05 | 1,963 | 1,963 | -1.85 (-0.09%) | 149 |
| 6 Jan 2012 | INR | 1,954 | 1,971 | 1,930.65 | 1,964.85 | 1,964.85 | +10.15 (+0.52%) | 1,653 |
| 5 Jan 2012 | INR | 1,930 | 1,964.8 | 1,930 | 1,954.7 | 1,954.7 | +22.35 (+1.16%) | 896 |
| 4 Jan 2012 | INR | 1,880 | 1,940 | 1,860 | 1,932.35 | 1,932.35 | +50 (+2.66%) | 4,041 |
| 3 Jan 2012 | INR | 1,851 | 1,900 | 1,851 | 1,882.35 | 1,882.35 | +38.3 (+2.08%) | 1,395 |
| 2 Jan 2012 | INR | 1,850 | 1,870 | 1,830 | 1,844.05 | 1,844.05 | -10.7 (-0.58%) | 1,063 |
| 30 Dec 2011 | INR | 1,860 | 1,864 | 1,738.4 | 1,854.75 | 1,854.75 | -8.9 (-0.48%) | 2,800 |
| 29 Dec 2011 | INR | 1,817.75 | 1,868 | 1,817.75 | 1,863.65 | 1,863.65 | +27.5 (+1.50%) | 1,685 |
| 28 Dec 2011 | INR | 1,827 | 1,844.35 | 1,820.1 | 1,836.15 | 1,836.15 | +20.7 (+1.14%) | 3,972 |
| 27 Dec 2011 | INR | 1,832.05 | 1,862.25 | 1,801.25 | 1,815.45 | 1,815.45 | -40.4 (-2.18%) | 612 |
| 26 Dec 2011 | INR | 1,808.9 | 1,863.8 | 1,800 | 1,855.85 | 1,855.85 | +46.15 (+2.55%) | 3,411 |
| 23 Dec 2011 | INR | 1,862.7 | 1,869.95 | 1,805 | 1,809.7 | 1,809.7 | -47.65 (-2.57%) | 3,540 |
| 22 Dec 2011 | INR | 1,845 | 1,865 | 1,785.1 | 1,857.35 | 1,857.35 | -38.55 (-2.03%) | 11,562 |
| 21 Dec 2011 | INR | 1,906 | 1,914 | 1,890.25 | 1,895.9 | 1,895.9 | -4.65 (-0.24%) | 1,766 |
| 20 Dec 2011 | INR | 1,906 | 1,945 | 1,871 | 1,900.55 | 1,900.55 | -21.55 (-1.12%) | 12,240 |
| 19 Dec 2011 | INR | 1,975.05 | 1,975.05 | 1,905.55 | 1,922.1 | 1,922.1 | -61.75 (-3.11%) | 894 |
| 16 Dec 2011 | INR | 1,995 | 1,999.75 | 1,950.1 | 1,983.85 | 1,983.85 | +3.15 (+0.16%) | 1,661 |
| 15 Dec 2011 | INR | 1,989 | 1,995 | 1,960 | 1,980.7 | 1,980.7 | +5.2 (+0.26%) | 622 |
| 14 Dec 2011 | INR | 1,995 | 1,999 | 1,968.65 | 1,975.5 | 1,975.5 | -16.9 (-0.85%) | 327 |
| 13 Dec 2011 | INR | 1,960 | 2,000.05 | 1,960 | 1,992.4 | 1,992.4 | +32.35 (+1.65%) | 1,166 |
| 12 Dec 2011 | INR | 1,974 | 2,013.95 | 1,945.1 | 1,960.05 | 1,960.05 | +1.4 (+0.07%) | 1,921 |
| 9 Dec 2011 | INR | 1,950.1 | 1,974.95 | 1,926 | 1,958.65 | 1,958.65 | -0.45 (-0.02%) | 629 |
| 8 Dec 2011 | INR | 1,996.9 | 1,998.75 | 1,940 | 1,959.1 | 1,959.1 | -40.1 (-2.01%) | 2,698 |
| 7 Dec 2011 | INR | 2,039 | 2,043 | 1,976.15 | 1,999.2 | 1,999.2 | -19.65 (-0.97%) | 2,453 |
| 5 Dec 2011 | INR | 2,032.5 | 2,054 | 2,000 | 2,018.85 | 2,018.85 | -27.5 (-1.34%) | 2,141 |
| 2 Dec 2011 | INR | 2,006.1 | 2,057 | 2,006.1 | 2,046.35 | 2,046.35 | +29.15 (+1.45%) | 1,133 |
| 1 Dec 2011 | INR | 2,060 | 2,100 | 1,988.85 | 2,017.2 | 2,017.2 | -15.6 (-0.77%) | 2,031 |
| 30 Nov 2011 | INR | 2,061 | 2,061 | 2,015 | 2,032.8 | 2,032.8 | -43.2 (-2.08%) | 1,032 |
