| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 312 | 317.9 | 310 | 313.75 | 62.75 | +7.3 (+2.38%) | 6,877 |
| 9 Jan 2012 | INR | 294.25 | 309 | 294.25 | 306.45 | 61.29 | +10.65 (+3.60%) | 4,135 |
| 7 Jan 2012 | INR | 296 | 298.9 | 294.35 | 295.8 | 59.16 | +0.1 (+0.03%) | 695 |
| 6 Jan 2012 | INR | 302 | 304 | 293.05 | 295.7 | 59.14 | -9.6 (-3.14%) | 4,120 |
| 5 Jan 2012 | INR | 306 | 310 | 303.55 | 305.3 | 61.06 | +5 (+1.67%) | 5,578 |
| 4 Jan 2012 | INR | 298 | 305 | 292.85 | 300.3 | 60.06 | +5.3 (+1.80%) | 9,189 |
| 3 Jan 2012 | INR | 286.1 | 297 | 285.55 | 295 | 59 | +10.45 (+3.67%) | 6,284 |
| 2 Jan 2012 | INR | 282.45 | 291 | 282.45 | 284.55 | 56.91 | +3.5 (+1.25%) | 2,785 |
| 30 Dec 2011 | INR | 280 | 284.9 | 280 | 281.05 | 56.21 | +0.4 (+0.14%) | 4,016 |
| 29 Dec 2011 | INR | 279.2 | 282.25 | 279.2 | 280.65 | 56.13 | +0.45 (+0.16%) | 2,276 |
| 28 Dec 2011 | INR | 286 | 288.5 | 279.7 | 280.2 | 56.04 | -8.65 (-2.99%) | 4,881 |
| 27 Dec 2011 | INR | 295.2 | 298 | 288 | 288.85 | 57.77 | -7.6 (-2.56%) | 2,723 |
| 26 Dec 2011 | INR | 292.95 | 298 | 291 | 296.45 | 59.29 | +8.2 (+2.84%) | 3,074 |
| 23 Dec 2011 | INR | 282.15 | 294.4 | 282.1 | 288.25 | 57.65 | +4 (+1.41%) | 7,439 |
| 22 Dec 2011 | INR | 284.1 | 287.95 | 276 | 284.25 | 56.85 | -3.7 (-1.28%) | 7,274 |
| 21 Dec 2011 | INR | 287.1 | 290.5 | 284.05 | 287.95 | 57.59 | +3.75 (+1.32%) | 5,043 |
| 20 Dec 2011 | INR | 297.95 | 300 | 283.1 | 284.2 | 56.84 | -8.2 (-2.80%) | 13,463 |
| 19 Dec 2011 | INR | 301.25 | 301.25 | 290 | 292.4 | 58.48 | -12 (-3.94%) | 11,418 |
| 16 Dec 2011 | INR | 308 | 314 | 302 | 304.4 | 60.88 | -2.6 (-0.85%) | 9,334 |
| 15 Dec 2011 | INR | 311.05 | 311.15 | 304.15 | 307 | 61.4 | -9.6 (-3.03%) | 5,447 |
| 14 Dec 2011 | INR | 319.95 | 324.5 | 309.8 | 316.6 | 63.32 | -4 (-1.25%) | 9,627 |
| 13 Dec 2011 | INR | 338.4 | 338.5 | 317.05 | 320.6 | 64.12 | -13.75 (-4.11%) | 12,117 |
| 12 Dec 2011 | INR | 340.5 | 341.95 | 332.25 | 334.35 | 66.87 | -1.4 (-0.42%) | 2,939 |
| 9 Dec 2011 | INR | 337 | 340.75 | 334.1 | 335.75 | 67.15 | -0.4 (-0.12%) | 3,958 |
| 8 Dec 2011 | INR | 350 | 355.6 | 335 | 336.15 | 67.23 | -10.55 (-3.04%) | 9,145 |
| 7 Dec 2011 | INR | 348 | 349.3 | 345 | 346.7 | 69.34 | +0.55 (+0.16%) | 1,864 |
| 5 Dec 2011 | INR | 343 | 351.2 | 343 | 346.15 | 69.23 | -0.7 (-0.20%) | 4,645 |
| 2 Dec 2011 | INR | 346 | 349.45 | 344 | 346.85 | 69.37 | +2.4 (+0.70%) | 1,877 |
| 1 Dec 2011 | INR | 351.85 | 351.85 | 341.5 | 344.45 | 68.89 | +0.75 (+0.22%) | 6,478 |
| 30 Nov 2011 | INR | 344.8 | 347.45 | 341.8 | 343.7 | 68.74 | -1.2 (-0.35%) | 3,930 |
