| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 793.7 | 796.5 | 786 | 794.45 | 794.45 | +0.75 (+0.09%) | 11,989 |
| 9 Jan 2012 | INR | 780 | 796 | 753.45 | 793.7 | 793.7 | +15.7 (+2.02%) | 20,844 |
| 7 Jan 2012 | INR | 766.05 | 778.9 | 766.05 | 778 | 778 | -1.95 (-0.25%) | 1,446 |
| 6 Jan 2012 | INR | 770.05 | 779.95 | 765.9 | 779.95 | 779.95 | +7.75 (+1.00%) | 14,005 |
| 5 Jan 2012 | INR | 787 | 790 | 770.05 | 772.2 | 772.2 | -12.5 (-1.59%) | 25,313 |
| 4 Jan 2012 | INR | 784 | 790.9 | 780.15 | 784.7 | 784.7 | +0.25 (+0.03%) | 60,897 |
| 3 Jan 2012 | INR | 786 | 787 | 778 | 784.45 | 784.45 | +2.4 (+0.31%) | 4,953 |
| 2 Jan 2012 | INR | 784.85 | 787.8 | 770 | 782.05 | 782.05 | +6.7 (+0.86%) | 11,277 |
| 30 Dec 2011 | INR | 769 | 782 | 757 | 775.35 | 775.35 | +3.2 (+0.41%) | 26,602 |
| 29 Dec 2011 | INR | 784.9 | 790 | 760.2 | 772.15 | 772.15 | -5.4 (-0.69%) | 13,384 |
| 28 Dec 2011 | INR | 770 | 782 | 769 | 777.55 | 777.55 | +13.15 (+1.72%) | 14,481 |
| 27 Dec 2011 | INR | 763 | 770 | 757 | 764.4 | 764.4 | +3.25 (+0.43%) | 6,083 |
| 26 Dec 2011 | INR | 755.1 | 763.9 | 755.1 | 761.15 | 761.15 | +2.2 (+0.29%) | 11,289 |
| 23 Dec 2011 | INR | 753.65 | 761 | 751.05 | 758.95 | 758.95 | +5.3 (+0.70%) | 7,579 |
| 22 Dec 2011 | INR | 748 | 757.9 | 743.15 | 753.65 | 753.65 | +3.45 (+0.46%) | 6,034 |
| 21 Dec 2011 | INR | 751 | 756 | 742 | 750.2 | 750.2 | +12.65 (+1.72%) | 4,437 |
| 20 Dec 2011 | INR | 746 | 750 | 734.65 | 737.55 | 737.55 | -5.2 (-0.70%) | 7,662 |
| 19 Dec 2011 | INR | 750.4 | 761 | 738 | 742.75 | 742.75 | -14.9 (-1.97%) | 6,731 |
| 16 Dec 2011 | INR | 752.65 | 768.7 | 743.2 | 757.65 | 757.65 | +16.1 (+2.17%) | 21,494 |
| 15 Dec 2011 | INR | 729.95 | 744.9 | 723.05 | 741.55 | 741.55 | +13.55 (+1.86%) | 6,726 |
| 14 Dec 2011 | INR | 732 | 738.4 | 727 | 728 | 728 | -2.1 (-0.29%) | 5,011 |
| 13 Dec 2011 | INR | 730.15 | 739 | 728.05 | 730.1 | 730.1 | -4.05 (-0.55%) | 2,890 |
| 12 Dec 2011 | INR | 732 | 737.05 | 724.3 | 734.15 | 734.15 | +5.95 (+0.82%) | 5,834 |
| 9 Dec 2011 | INR | 732.1 | 752.35 | 715 | 728.2 | 728.2 | -11.65 (-1.57%) | 15,558 |
| 8 Dec 2011 | INR | 754 | 755.9 | 734.2 | 739.85 | 739.85 | -14.85 (-1.97%) | 20,946 |
| 7 Dec 2011 | INR | 763.3 | 770.95 | 747.3 | 754.7 | 754.7 | -5.95 (-0.78%) | 9,188 |
| 5 Dec 2011 | INR | 760 | 764 | 755.25 | 760.65 | 760.65 | -2.75 (-0.36%) | 2,574 |
| 2 Dec 2011 | INR | 757.5 | 767 | 751.2 | 763.4 | 763.4 | +5.45 (+0.72%) | 6,289 |
| 1 Dec 2011 | INR | 758.8 | 765 | 748.25 | 757.95 | 757.95 | +10.8 (+1.45%) | 20,361 |
| 30 Nov 2011 | INR | 733.05 | 748.8 | 728.8 | 747.15 | 747.15 | +8.95 (+1.21%) | 8,347 |
