| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 179 | 186.8 | 178.65 | 184.65 | 184.65 | +6.8 (+3.82%) | 6,232,807 |
| 9 Jan 2012 | INR | 176.6 | 179 | 174.05 | 177.85 | 177.85 | +1.25 (+0.71%) | 1,278,089 |
| 7 Jan 2012 | INR | 175.25 | 177.65 | 175.25 | 176.6 | 176.6 | +1.85 (+1.06%) | 326,312 |
| 6 Jan 2012 | INR | 178.4 | 178.45 | 172.75 | 174.75 | 174.75 | -4.75 (-2.65%) | 2,767,185 |
| 5 Jan 2012 | INR | 185.8 | 187.45 | 178.2 | 179.5 | 179.5 | -7.6 (-4.06%) | 4,096,642 |
| 4 Jan 2012 | INR | 191 | 191.2 | 185.5 | 187.1 | 187.1 | -4.3 (-2.25%) | 1,155,794 |
| 3 Jan 2012 | INR | 182.5 | 192.3 | 181.7 | 191.4 | 191.4 | +12.25 (+6.84%) | 1,240,302 |
| 2 Jan 2012 | INR | 183.9 | 184.95 | 175.85 | 179.15 | 179.15 | -3.9 (-2.13%) | 1,388,943 |
| 30 Dec 2011 | INR | 187.55 | 189.4 | 181.5 | 183.05 | 183.05 | -3.75 (-2.01%) | 1,102,732 |
| 29 Dec 2011 | INR | 193.5 | 193.9 | 185.5 | 186.8 | 186.8 | -5.8 (-3.01%) | 776,636 |
| 28 Dec 2011 | INR | 190.65 | 194.05 | 186.7 | 192.6 | 192.6 | +1.35 (+0.71%) | 877,068 |
| 27 Dec 2011 | INR | 196.7 | 198.8 | 190.15 | 191.25 | 191.25 | -5.3 (-2.70%) | 744,455 |
| 26 Dec 2011 | INR | 195 | 198 | 194.5 | 196.55 | 196.55 | +2.6 (+1.34%) | 480,499 |
| 23 Dec 2011 | INR | 199 | 201.85 | 192.5 | 193.95 | 193.95 | -3.65 (-1.85%) | 1,272,055 |
| 22 Dec 2011 | INR | 185.1 | 199.2 | 185.1 | 197.6 | 197.6 | +9.05 (+4.80%) | 1,216,248 |
| 21 Dec 2011 | INR | 191.55 | 192.8 | 184.55 | 188.55 | 188.55 | +3.25 (+1.75%) | 1,039,158 |
| 20 Dec 2011 | INR | 191 | 192.85 | 184 | 185.3 | 185.3 | -3.65 (-1.93%) | 1,175,889 |
| 19 Dec 2011 | INR | 194 | 194 | 184.75 | 188.95 | 188.95 | -5.95 (-3.05%) | 1,098,521 |
| 16 Dec 2011 | INR | 205.9 | 207.35 | 193 | 194.9 | 194.9 | -7.45 (-3.68%) | 955,154 |
| 15 Dec 2011 | INR | 199.8 | 203.5 | 196.1 | 202.35 | 202.35 | +1.5 (+0.75%) | 1,009,832 |
| 14 Dec 2011 | INR | 208 | 209.5 | 199.5 | 200.85 | 200.85 | -7.45 (-3.58%) | 1,001,247 |
| 13 Dec 2011 | INR | 202.4 | 211 | 201.1 | 208.3 | 208.3 | +3.35 (+1.63%) | 1,107,584 |
| 12 Dec 2011 | INR | 217.05 | 218.15 | 203.6 | 204.95 | 204.95 | -9.15 (-4.27%) | 919,998 |
| 9 Dec 2011 | INR | 210 | 216.6 | 208.65 | 214.1 | 214.1 | -1.75 (-0.81%) | 946,422 |
| 8 Dec 2011 | INR | 224 | 224.85 | 214.6 | 215.85 | 215.85 | -9 (-4.00%) | 859,218 |
| 7 Dec 2011 | INR | 223.5 | 227.2 | 222.5 | 224.85 | 224.85 | +2.55 (+1.15%) | 744,862 |
| 5 Dec 2011 | INR | 224.5 | 227.3 | 220.55 | 222.3 | 222.3 | -1.1 (-0.49%) | 909,937 |
| 2 Dec 2011 | INR | 215.8 | 224.95 | 215.25 | 223.4 | 223.4 | +5.25 (+2.41%) | 1,209,878 |
| 1 Dec 2011 | INR | 215 | 219.5 | 214 | 218.15 | 218.15 | +11.05 (+5.34%) | 1,236,539 |
| 30 Nov 2011 | INR | 200.8 | 208.5 | 198.95 | 207.1 | 207.1 | +4.35 (+2.15%) | 1,240,110 |
