| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | INR | 470 | 474.6 | 470 | 474.5 | 474.5 | +4.5 (+0.96%) | 2,110 |
| 21 Dec 2011 | INR | 476.5 | 476.5 | 468 | 470 | 470 | -0.75 (-0.16%) | 1,005 |
| 20 Dec 2011 | INR | 471 | 471 | 470.75 | 470.75 | 470.75 | -0.2 (-0.04%) | 300 |
| 19 Dec 2011 | INR | 489.75 | 489.75 | 470 | 470.95 | 470.95 | -14.3 (-2.95%) | 53 |
| 16 Dec 2011 | INR | 508.95 | 508.95 | 476 | 485.25 | 485.25 | -2.6 (-0.53%) | 121 |
| 15 Dec 2011 | INR | 499.45 | 506.2 | 477 | 487.85 | 487.85 | -11.6 (-2.32%) | 907 |
| 14 Dec 2011 | INR | 499.45 | 499.45 | 499.45 | 499.45 | 499.45 | +14.15 (+2.92%) | 1 |
| 13 Dec 2011 | INR | 486.05 | 498.75 | 485 | 485.3 | 485.3 | -19.7 (-3.90%) | 166 |
| 12 Dec 2011 | INR | 509.95 | 509.95 | 486 | 505 | 505 | +4.95 (+0.99%) | 70 |
| 9 Dec 2011 | INR | 518.95 | 518.95 | 499.75 | 500.05 | 500.05 | -11.9 (-2.32%) | 35 |
| 8 Dec 2011 | INR | 511.95 | 511.95 | 511.95 | 511.95 | 511.95 | 0.0 (0.0%) | 0 |
| 7 Dec 2011 | INR | 510 | 511.95 | 510 | 511.95 | 511.95 | +11.95 (+2.39%) | 2 |
| 5 Dec 2011 | INR | 512.95 | 512.95 | 498 | 500 | 500 | -15 (-2.91%) | 44 |
| 2 Dec 2011 | INR | 515 | 515 | 515 | 515 | 515 | +2.55 (+0.50%) | 1 |
| 1 Dec 2011 | INR | 512.45 | 512.45 | 512.45 | 512.45 | 512.45 | 0.0 (0.0%) | 0 |
| 30 Nov 2011 | INR | 514.9 | 514.9 | 498.05 | 512.45 | 512.45 | +7.4 (+1.47%) | 17 |
| 29 Nov 2011 | INR | 505.05 | 505.05 | 505.05 | 505.05 | 505.05 | 0.0 (0.0%) | 0 |
| 28 Nov 2011 | INR | 501 | 509.95 | 500 | 505.05 | 505.05 | +4.05 (+0.81%) | 1,502 |
| 25 Nov 2011 | INR | 510.85 | 510.85 | 501 | 501 | 501 | +1 (+0.20%) | 51 |
| 24 Nov 2011 | INR | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | INR | 519.85 | 519.85 | 500 | 500 | 500 | -8.5 (-1.67%) | 3 |
| 22 Nov 2011 | INR | 510 | 510 | 500.1 | 508.5 | 508.5 | +8.5 (+1.70%) | 47 |
| 21 Nov 2011 | INR | 509.9 | 509.9 | 500 | 500 | 500 | +7.55 (+1.53%) | 2 |
| 18 Nov 2011 | INR | 520 | 520 | 490.1 | 492.45 | 492.45 | -32.55 (-6.20%) | 40 |
| 17 Nov 2011 | INR | 515.05 | 529 | 515 | 525 | 525 | +8 (+1.55%) | 558 |
| 16 Nov 2011 | INR | 539.95 | 539.95 | 516.9 | 517 | 517 | +5.45 (+1.07%) | 12 |
| 15 Nov 2011 | INR | 511.55 | 511.55 | 511.55 | 511.55 | 511.55 | 0.0 (0.0%) | 0 |
| 14 Nov 2011 | INR | 543.85 | 543.85 | 511.15 | 511.55 | 511.55 | -8.55 (-1.64%) | 131 |
| 11 Nov 2011 | INR | 539.75 | 539.75 | 516.05 | 520.1 | 520.1 | -3.45 (-0.66%) | 42 |
| 9 Nov 2011 | INR | 549.85 | 549.85 | 522.1 | 523.55 | 523.55 | -22.7 (-4.16%) | 8 |
