| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 276.15 | 282.1 | 275 | 278.8 | 278.8 | +3.3 (+1.20%) | 32,684 |
| 9 Jan 2012 | INR | 280 | 283.3 | 274.6 | 275.5 | 275.5 | -3.2 (-1.15%) | 85,507 |
| 7 Jan 2012 | INR | 278 | 281 | 278 | 278.7 | 278.7 | +1.2 (+0.43%) | 2,378 |
| 6 Jan 2012 | INR | 281 | 284 | 275.2 | 277.5 | 277.5 | -5.4 (-1.91%) | 48,267 |
| 5 Jan 2012 | INR | 281.5 | 293.7 | 281 | 282.9 | 282.9 | +2.55 (+0.91%) | 92,315 |
| 4 Jan 2012 | INR | 285.3 | 286.8 | 278 | 280.35 | 280.35 | -8 (-2.77%) | 34,966 |
| 3 Jan 2012 | INR | 285.05 | 290.9 | 284.95 | 288.35 | 288.35 | +7.05 (+2.51%) | 50,020 |
| 2 Jan 2012 | INR | 276.55 | 284.75 | 276.5 | 281.3 | 281.3 | +7 (+2.55%) | 34,953 |
| 30 Dec 2011 | INR | 268 | 275.5 | 263.55 | 274.3 | 274.3 | +5.3 (+1.97%) | 65,252 |
| 29 Dec 2011 | INR | 277.85 | 278 | 266.6 | 269 | 269 | -11.85 (-4.22%) | 69,668 |
| 28 Dec 2011 | INR | 284.6 | 291 | 273.7 | 280.85 | 280.85 | -5.2 (-1.82%) | 30,523 |
| 27 Dec 2011 | INR | 290 | 292.35 | 281.55 | 286.05 | 286.05 | -7.75 (-2.64%) | 32,770 |
| 26 Dec 2011 | INR | 291 | 297.55 | 290.65 | 293.8 | 293.8 | +2.1 (+0.72%) | 61,558 |
| 23 Dec 2011 | INR | 277 | 296 | 276 | 291.7 | 291.7 | +15.75 (+5.71%) | 156,953 |
| 22 Dec 2011 | INR | 261.1 | 278.4 | 258.3 | 275.95 | 275.95 | +13.1 (+4.98%) | 83,382 |
| 21 Dec 2011 | INR | 265 | 270 | 255 | 262.85 | 262.85 | +4.75 (+1.84%) | 307,367 |
| 20 Dec 2011 | INR | 266.4 | 271.9 | 255 | 258.1 | 258.1 | -7.6 (-2.86%) | 49,106 |
| 19 Dec 2011 | INR | 268.9 | 269.9 | 263.15 | 265.7 | 265.7 | -0.7 (-0.26%) | 42,782 |
| 16 Dec 2011 | INR | 277 | 279.9 | 265 | 266.4 | 266.4 | -10.1 (-3.65%) | 48,854 |
| 15 Dec 2011 | INR | 270 | 278.5 | 268.9 | 276.5 | 276.5 | +0.55 (+0.20%) | 85,664 |
| 14 Dec 2011 | INR | 263 | 278.25 | 258 | 275.95 | 275.95 | +13.3 (+5.06%) | 179,077 |
| 13 Dec 2011 | INR | 264.3 | 273 | 257.65 | 262.65 | 262.65 | -2.85 (-1.07%) | 67,060 |
| 12 Dec 2011 | INR | 285.5 | 287.5 | 261.1 | 265.5 | 265.5 | -16.7 (-5.92%) | 96,134 |
| 9 Dec 2011 | INR | 274.6 | 285.9 | 269 | 282.2 | 282.2 | +3.4 (+1.22%) | 111,969 |
| 8 Dec 2011 | INR | 292 | 293.8 | 269 | 278.8 | 278.8 | -13.2 (-4.52%) | 97,742 |
| 7 Dec 2011 | INR | 299.9 | 299.9 | 289.65 | 292 | 292 | -0.35 (-0.12%) | 157,484 |
| 5 Dec 2011 | INR | 281 | 299.75 | 279.1 | 292.35 | 292.35 | +11.3 (+4.02%) | 374,452 |
| 2 Dec 2011 | INR | 263.4 | 282.75 | 261.35 | 281.05 | 281.05 | +16.55 (+6.26%) | 158,283 |
| 1 Dec 2011 | INR | 270 | 274.3 | 263.1 | 264.5 | 264.5 | +0.6 (+0.23%) | 61,237 |
| 30 Nov 2011 | INR | 271.45 | 273.8 | 261.7 | 263.9 | 263.9 | -7.9 (-2.91%) | 83,237 |
