| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 207.95 | 210.05 | 206.15 | 208.5 | 208.5 | +2.65 (+1.29%) | 45,850 |
| 9 Jan 2012 | INR | 206.5 | 209.35 | 202.55 | 205.85 | 205.85 | -0.8 (-0.39%) | 28,382 |
| 7 Jan 2012 | INR | 204 | 207.9 | 204 | 206.65 | 206.65 | +0.6 (+0.29%) | 3,332 |
| 6 Jan 2012 | INR | 210 | 212.5 | 205.3 | 206.05 | 206.05 | -6.2 (-2.92%) | 16,074 |
| 5 Jan 2012 | INR | 217 | 218 | 210.2 | 212.25 | 212.25 | -4.75 (-2.19%) | 16,849 |
| 4 Jan 2012 | INR | 214 | 218.5 | 212.2 | 217 | 217 | +3.05 (+1.43%) | 40,634 |
| 3 Jan 2012 | INR | 215.3 | 221 | 212.25 | 213.95 | 213.95 | +3.35 (+1.59%) | 43,763 |
| 2 Jan 2012 | INR | 204.75 | 219 | 200.3 | 210.6 | 210.6 | +7.8 (+3.85%) | 36,118 |
| 30 Dec 2011 | INR | 201.2 | 205.2 | 201 | 202.8 | 202.8 | +2.45 (+1.22%) | 45,298 |
| 29 Dec 2011 | INR | 196.8 | 206 | 196.8 | 200.35 | 200.35 | +0.75 (+0.38%) | 33,599 |
| 28 Dec 2011 | INR | 202.75 | 204.6 | 198.45 | 199.6 | 199.6 | -4.5 (-2.20%) | 10,830 |
| 27 Dec 2011 | INR | 208.95 | 208.95 | 201.9 | 204.1 | 204.1 | -3.5 (-1.69%) | 35,438 |
| 26 Dec 2011 | INR | 206 | 210 | 201 | 207.6 | 207.6 | +6.05 (+3.00%) | 58,337 |
| 23 Dec 2011 | INR | 199.45 | 205.6 | 198.9 | 201.55 | 201.55 | +3.4 (+1.72%) | 65,965 |
| 22 Dec 2011 | INR | 197 | 202.2 | 194.1 | 198.15 | 198.15 | -1.5 (-0.75%) | 42,588 |
| 21 Dec 2011 | INR | 198.05 | 201.6 | 197.05 | 199.65 | 199.65 | +4.6 (+2.36%) | 21,591 |
| 20 Dec 2011 | INR | 196 | 204.4 | 192.5 | 195.05 | 195.05 | -1.35 (-0.69%) | 55,351 |
| 19 Dec 2011 | INR | 198.75 | 201 | 187.05 | 196.4 | 196.4 | -4.4 (-2.19%) | 32,091 |
| 16 Dec 2011 | INR | 207 | 210.95 | 196.05 | 200.8 | 200.8 | -5.75 (-2.78%) | 19,134 |
| 15 Dec 2011 | INR | 210 | 211.65 | 203.9 | 206.55 | 206.55 | -6 (-2.82%) | 29,857 |
| 14 Dec 2011 | INR | 213.9 | 217.45 | 212 | 212.55 | 212.55 | -2.5 (-1.16%) | 24,772 |
| 13 Dec 2011 | INR | 214.2 | 218 | 211.6 | 215.05 | 215.05 | +0.85 (+0.40%) | 39,802 |
| 12 Dec 2011 | INR | 220.6 | 221.45 | 212.6 | 214.2 | 214.2 | -4.4 (-2.01%) | 60,505 |
| 9 Dec 2011 | INR | 213 | 222.35 | 212.45 | 218.6 | 218.6 | +0.05 (+0.02%) | 41,272 |
| 8 Dec 2011 | INR | 227 | 227 | 216.05 | 218.55 | 218.55 | -9.75 (-4.27%) | 28,874 |
| 7 Dec 2011 | INR | 229 | 234.7 | 225.1 | 228.3 | 228.3 | +1.8 (+0.79%) | 64,067 |
| 5 Dec 2011 | INR | 230 | 230 | 225.4 | 226.5 | 226.5 | -3.8 (-1.65%) | 18,340 |
| 2 Dec 2011 | INR | 226.1 | 231.95 | 223.6 | 230.3 | 230.3 | +4.9 (+2.17%) | 62,187 |
| 1 Dec 2011 | INR | 232.3 | 232.45 | 222 | 225.4 | 225.4 | +0.45 (+0.20%) | 60,082 |
| 30 Nov 2011 | INR | 216.75 | 230.5 | 211.3 | 224.95 | 224.95 | +7.25 (+3.33%) | 274,878 |
