| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 204 | 207.8 | 200.7 | 205.45 | 205.45 | +6.4 (+3.22%) | 246,993 |
| 9 Jan 2012 | INR | 187.6 | 200.7 | 178.5 | 199.05 | 199.05 | +11.65 (+6.22%) | 404,523 |
| 7 Jan 2012 | INR | 188.05 | 189.4 | 186.15 | 187.4 | 187.4 | +0.15 (+0.08%) | 15,573 |
| 6 Jan 2012 | INR | 184.8 | 189 | 180.65 | 187.25 | 187.25 | +2.3 (+1.24%) | 95,991 |
| 5 Jan 2012 | INR | 186.3 | 191.75 | 182.7 | 184.95 | 184.95 | -2.45 (-1.31%) | 140,873 |
| 4 Jan 2012 | INR | 190.9 | 193.8 | 185.7 | 187.4 | 187.4 | -0.95 (-0.50%) | 209,179 |
| 3 Jan 2012 | INR | 180 | 189.9 | 178.2 | 188.35 | 188.35 | +12.65 (+7.20%) | 264,030 |
| 2 Jan 2012 | INR | 180 | 183.75 | 172.55 | 175.7 | 175.7 | -3 (-1.68%) | 148,031 |
| 30 Dec 2011 | INR | 181.95 | 183.8 | 177.5 | 178.7 | 178.7 | -0.55 (-0.31%) | 96,939 |
| 29 Dec 2011 | INR | 177.7 | 182.9 | 176.25 | 179.25 | 179.25 | +0.25 (+0.14%) | 173,921 |
| 28 Dec 2011 | INR | 186 | 186 | 176.2 | 179 | 179 | -5.35 (-2.90%) | 119,267 |
| 27 Dec 2011 | INR | 194.1 | 194.5 | 182.7 | 184.35 | 184.35 | -10.3 (-5.29%) | 185,528 |
| 26 Dec 2011 | INR | 188.7 | 196.45 | 188.7 | 194.65 | 194.65 | +6.55 (+3.48%) | 171,520 |
| 23 Dec 2011 | INR | 189.95 | 194.8 | 185.3 | 188.1 | 188.1 | +1.05 (+0.56%) | 245,053 |
| 22 Dec 2011 | INR | 181 | 188.65 | 174.8 | 187.05 | 187.05 | +6.55 (+3.63%) | 281,112 |
| 21 Dec 2011 | INR | 185.1 | 186.4 | 176.1 | 180.5 | 180.5 | +1.2 (+0.67%) | 168,563 |
| 20 Dec 2011 | INR | 194 | 194.9 | 177.15 | 179.3 | 179.3 | -12.5 (-6.52%) | 188,750 |
| 19 Dec 2011 | INR | 197 | 198 | 187 | 191.8 | 191.8 | -9.85 (-4.88%) | 161,747 |
| 16 Dec 2011 | INR | 226 | 226.7 | 198 | 201.65 | 201.65 | -22.55 (-10.06%) | 263,459 |
| 15 Dec 2011 | INR | 214 | 226.95 | 209.05 | 224.2 | 224.2 | +7.5 (+3.46%) | 194,937 |
| 14 Dec 2011 | INR | 213 | 223.85 | 210.1 | 216.7 | 216.7 | +1.65 (+0.77%) | 233,400 |
| 13 Dec 2011 | INR | 218 | 224.45 | 211 | 215.05 | 215.05 | -6.35 (-2.87%) | 217,203 |
| 12 Dec 2011 | INR | 241 | 242 | 218.6 | 221.4 | 221.4 | -15.95 (-6.72%) | 181,635 |
| 9 Dec 2011 | INR | 246 | 249.75 | 232 | 237.35 | 237.35 | -15.3 (-6.06%) | 233,586 |
| 8 Dec 2011 | INR | 268 | 269.3 | 250.5 | 252.65 | 252.65 | -16.75 (-6.22%) | 135,571 |
| 7 Dec 2011 | INR | 273.95 | 275.9 | 267.05 | 269.4 | 269.4 | -1.45 (-0.54%) | 98,438 |
| 5 Dec 2011 | INR | 270.5 | 277.2 | 268 | 270.85 | 270.85 | +0.3 (+0.11%) | 118,872 |
| 2 Dec 2011 | INR | 261.7 | 271.9 | 258 | 270.55 | 270.55 | +10 (+3.84%) | 138,876 |
| 1 Dec 2011 | INR | 269.4 | 272 | 259.15 | 260.55 | 260.55 | +0.3 (+0.12%) | 115,572 |
| 30 Nov 2011 | INR | 262.75 | 264.9 | 256 | 260.25 | 260.25 | -2.3 (-0.88%) | 131,665 |
