| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 583.7 | 604 | 575.34 | 599.9 | 299.95 | +15.5 (+2.65%) | 1,031,090 |
| 20 Jan 2012 | INR | 603.1 | 616.5 | 578.34 | 584.4 | 292.2 | -16.1 (-2.68%) | 1,643,020 |
| 19 Jan 2012 | INR | 598.4 | 606.7 | 594.5 | 600.5 | 300.25 | +5.4 (+0.91%) | 738,746 |
| 18 Jan 2012 | INR | 601.04 | 611.96 | 590.8 | 595.1 | 297.55 | -9.2 (-1.52%) | 1,086,664 |
| 17 Jan 2012 | INR | 617.9 | 621.26 | 597.16 | 604.3 | 302.15 | -6.54 (-1.07%) | 1,739,930 |
| 16 Jan 2012 | INR | 577.3 | 616.2 | 569 | 610.84 | 305.42 | +30.3 (+5.22%) | 2,168,586 |
| 13 Jan 2012 | INR | 562.1 | 586.46 | 562.1 | 580.54 | 290.27 | +19.2 (+3.42%) | 1,161,642 |
| 12 Jan 2012 | INR | 580.7 | 584.96 | 557.7 | 561.34 | 280.67 | -24.32 (-4.15%) | 2,006,388 |
| 11 Jan 2012 | INR | 590 | 607.66 | 576.6 | 585.66 | 292.83 | -2.68 (-0.46%) | 2,722,946 |
| 10 Jan 2012 | INR | 554.6 | 591.9 | 553.16 | 588.34 | 294.17 | +36.64 (+6.64%) | 1,582,732 |
| 9 Jan 2012 | INR | 561.9 | 561.9 | 547.3 | 551.7 | 275.85 | -8.5 (-1.52%) | 694,366 |
| 7 Jan 2012 | INR | 560.2 | 560.2 | 560.2 | 560.2 | 280.1 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 566.7 | 576.04 | 556.1 | 560.2 | 280.1 | -4.5 (-0.80%) | 1,469,840 |
| 5 Jan 2012 | INR | 556 | 578.46 | 556 | 564.7 | 282.35 | +9.3 (+1.67%) | 1,615,768 |
| 4 Jan 2012 | INR | 541.1 | 564 | 535 | 555.4 | 277.7 | +15.24 (+2.82%) | 1,111,662 |
| 3 Jan 2012 | INR | 538.8 | 548.7 | 534.8 | 540.16 | 270.08 | +10.2 (+1.92%) | 766,584 |
| 2 Jan 2012 | INR | 535 | 535 | 518.2 | 529.96 | 264.98 | -0.08 (-0.02%) | 681,876 |
| 30 Dec 2011 | INR | 535 | 540.5 | 525.1 | 530.04 | 265.02 | -4.12 (-0.77%) | 859,526 |
| 29 Dec 2011 | INR | 541.96 | 545.96 | 528.1 | 534.16 | 267.08 | -11.34 (-2.08%) | 777,414 |
| 28 Dec 2011 | INR | 548 | 550.7 | 540.54 | 545.5 | 272.75 | -3 (-0.55%) | 388,904 |
| 27 Dec 2011 | INR | 549.66 | 557.4 | 544.46 | 548.5 | 274.25 | -3.34 (-0.61%) | 593,626 |
| 26 Dec 2011 | INR | 540 | 557.7 | 533.8 | 551.84 | 275.92 | +8.34 (+1.53%) | 1,119,762 |
| 23 Dec 2011 | INR | 557.8 | 561 | 539.16 | 543.5 | 271.75 | -14.96 (-2.68%) | 1,194,546 |
| 22 Dec 2011 | INR | 545.04 | 564 | 536.9 | 558.46 | 279.23 | +8.62 (+1.57%) | 1,767,336 |
| 21 Dec 2011 | INR | 543.76 | 554.34 | 521.7 | 549.84 | 274.92 | +12.24 (+2.28%) | 2,522,538 |
| 20 Dec 2011 | INR | 504 | 543 | 492 | 537.6 | 268.8 | +33.06 (+6.55%) | 4,542,546 |
| 19 Dec 2011 | INR | 565.16 | 566.66 | 496.6 | 504.54 | 252.27 | -64.3 (-11.30%) | 3,687,990 |
| 16 Dec 2011 | INR | 587.84 | 598.5 | 564 | 568.84 | 284.42 | -19 (-3.23%) | 647,436 |
| 15 Dec 2011 | INR | 574.26 | 591.34 | 564.5 | 587.84 | 293.92 | +6.14 (+1.06%) | 745,414 |
| 14 Dec 2011 | INR | 593 | 603 | 578.2 | 581.7 | 290.85 | -13.8 (-2.32%) | 1,064,368 |
