| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2012 | INR | 238 | 249 | 238 | 247.75 | 247.75 | +7.75 (+3.23%) | 45,754 |
| 6 Jan 2012 | INR | 239 | 242 | 236.05 | 240 | 240 | +0.4 (+0.17%) | 125,177 |
| 5 Jan 2012 | INR | 238 | 243 | 233.5 | 239.6 | 239.6 | +1.5 (+0.63%) | 140,866 |
| 4 Jan 2012 | INR | 240 | 244.8 | 231 | 238.1 | 238.1 | -2.8 (-1.16%) | 137,107 |
| 3 Jan 2012 | INR | 234.4 | 243.9 | 232 | 240.9 | 240.9 | +6.2 (+2.64%) | 210,769 |
| 2 Jan 2012 | INR | 232 | 237.85 | 227 | 234.7 | 234.7 | +2.25 (+0.97%) | 335,976 |
| 30 Dec 2011 | INR | 222 | 234.5 | 218.1 | 232.45 | 232.45 | +8.2 (+3.66%) | 696,544 |
| 29 Dec 2011 | INR | 223.1 | 229.5 | 194.5 | 224.25 | 224.25 | -18.85 (-7.75%) | 1,071,731 |
| 28 Dec 2011 | INR | 236 | 246 | 231.7 | 243.1 | 243.1 | +8 (+3.40%) | 377,513 |
| 27 Dec 2011 | INR | 245.2 | 252 | 232.4 | 235.1 | 235.1 | -10.35 (-4.22%) | 312,531 |
| 26 Dec 2011 | INR | 231.1 | 247.5 | 228.1 | 245.45 | 245.45 | +14.65 (+6.35%) | 462,513 |
| 23 Dec 2011 | INR | 228.4 | 233.9 | 221.5 | 230.8 | 230.8 | +4.1 (+1.81%) | 290,229 |
| 22 Dec 2011 | INR | 230.8 | 235.4 | 220.05 | 226.7 | 226.7 | -5.45 (-2.35%) | 329,654 |
| 21 Dec 2011 | INR | 222 | 252.9 | 202.1 | 232.15 | 232.15 | +14.1 (+6.47%) | 1,118,577 |
| 20 Dec 2011 | INR | 231.1 | 232 | 215.55 | 218.05 | 218.05 | -11.8 (-5.13%) | 236,146 |
| 19 Dec 2011 | INR | 237 | 237 | 227.1 | 229.85 | 229.85 | -5.35 (-2.27%) | 156,138 |
| 16 Dec 2011 | INR | 233.4 | 237.95 | 232.4 | 235.2 | 235.2 | +3.5 (+1.51%) | 221,164 |
| 15 Dec 2011 | INR | 231.1 | 235.8 | 226.05 | 231.7 | 231.7 | -2.15 (-0.92%) | 281,989 |
| 14 Dec 2011 | INR | 219.4 | 237 | 218.2 | 233.85 | 233.85 | +15.5 (+7.10%) | 486,800 |
| 13 Dec 2011 | INR | 216.4 | 225 | 215 | 218.35 | 218.35 | +1.9 (+0.88%) | 322,164 |
| 12 Dec 2011 | INR | 202.2 | 219 | 202.2 | 216.45 | 216.45 | +14.35 (+7.10%) | 476,151 |
| 9 Dec 2011 | INR | 202.4 | 208 | 193.45 | 202.1 | 202.1 | -9.3 (-4.40%) | 419,172 |
| 8 Dec 2011 | INR | 237 | 237 | 200 | 211.4 | 211.4 | -31.35 (-12.91%) | 741,736 |
| 7 Dec 2011 | INR | 257.65 | 257.8 | 230.2 | 242.75 | 242.75 | -13.6 (-5.31%) | 181,150 |
| 5 Dec 2011 | INR | 262 | 264.8 | 251 | 256.35 | 256.35 | -5.3 (-2.03%) | 76,469 |
| 2 Dec 2011 | INR | 262.1 | 267 | 256.4 | 261.65 | 261.65 | +2.4 (+0.93%) | 274,465 |
| 1 Dec 2011 | INR | 254.1 | 261 | 251.4 | 259.25 | 259.25 | +9.65 (+3.87%) | 238,052 |
| 30 Nov 2011 | INR | 248.9 | 255 | 245.25 | 249.6 | 249.6 | +1.95 (+0.79%) | 173,485 |
| 29 Nov 2011 | INR | 258.7 | 265.9 | 245.1 | 247.65 | 247.65 | -7.15 (-2.81%) | 395,690 |
| 28 Nov 2011 | INR | 271.55 | 283.45 | 251.6 | 254.8 | 254.8 | -14.05 (-5.23%) | 704,479 |
