| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 619.5 | 632.9 | 601.25 | 606.5 | 606.5 | +6.5 (+1.08%) | 1,798 |
| 9 Jan 2012 | INR | 579 | 618.65 | 579 | 600 | 600 | +15.5 (+2.65%) | 2,210 |
| 6 Jan 2012 | INR | 598.95 | 599 | 575 | 584.5 | 584.5 | +6.75 (+1.17%) | 520 |
| 5 Jan 2012 | INR | 623 | 623 | 575 | 577.75 | 577.75 | -0.25 (-0.04%) | 2,293 |
| 4 Jan 2012 | INR | 571 | 604.95 | 571 | 578 | 578 | +7.45 (+1.31%) | 1,981 |
| 3 Jan 2012 | INR | 574.9 | 585.9 | 561.15 | 570.55 | 570.55 | +5.6 (+0.99%) | 909 |
| 2 Jan 2012 | INR | 575.05 | 590 | 561 | 564.95 | 564.95 | -18.15 (-3.11%) | 976 |
| 30 Dec 2011 | INR | 573.25 | 583.1 | 567 | 583.1 | 583.1 | +11.9 (+2.08%) | 394 |
| 29 Dec 2011 | INR | 578.9 | 578.9 | 569.6 | 571.2 | 571.2 | +3.05 (+0.54%) | 458 |
| 28 Dec 2011 | INR | 563.1 | 593.5 | 561 | 568.15 | 568.15 | -15.05 (-2.58%) | 410 |
| 27 Dec 2011 | INR | 610.85 | 610.85 | 581 | 583.2 | 583.2 | -10.75 (-1.81%) | 270 |
| 26 Dec 2011 | INR | 668 | 668 | 560.05 | 593.95 | 593.95 | +12.1 (+2.08%) | 1,437 |
| 23 Dec 2011 | INR | 578 | 597 | 578 | 581.85 | 581.85 | -4.15 (-0.71%) | 367 |
| 22 Dec 2011 | INR | 580 | 588.85 | 576.05 | 586 | 586 | +9.05 (+1.57%) | 324 |
| 21 Dec 2011 | INR | 591.9 | 598.85 | 575 | 576.95 | 576.95 | +2.7 (+0.47%) | 934 |
| 20 Dec 2011 | INR | 600 | 619.9 | 570.1 | 574.25 | 574.25 | -15.75 (-2.67%) | 645 |
| 19 Dec 2011 | INR | 639.95 | 639.95 | 577 | 590 | 590 | -9.9 (-1.65%) | 870 |
| 16 Dec 2011 | INR | 610.1 | 632 | 590.5 | 599.9 | 599.9 | -13.3 (-2.17%) | 1,173 |
| 15 Dec 2011 | INR | 656.05 | 656.05 | 605.05 | 613.2 | 613.2 | -42.4 (-6.47%) | 1,852 |
| 14 Dec 2011 | INR | 664.5 | 665 | 650 | 655.6 | 655.6 | -4.35 (-0.66%) | 196 |
| 13 Dec 2011 | INR | 672 | 679.75 | 635 | 659.95 | 659.95 | -8.25 (-1.23%) | 1,905 |
| 12 Dec 2011 | INR | 667 | 675 | 666.95 | 668.2 | 668.2 | +3 (+0.45%) | 1,317 |
| 9 Dec 2011 | INR | 655 | 687 | 655 | 665.2 | 665.2 | -10.6 (-1.57%) | 2,244 |
| 8 Dec 2011 | INR | 674 | 685 | 662.9 | 675.8 | 675.8 | +1.8 (+0.27%) | 1,626 |
| 7 Dec 2011 | INR | 697.95 | 697.95 | 660 | 674 | 674 | -1.2 (-0.18%) | 350 |
| 5 Dec 2011 | INR | 669 | 698 | 663 | 675.2 | 675.2 | +12.6 (+1.90%) | 2,612 |
| 2 Dec 2011 | INR | 670 | 680 | 658 | 662.6 | 662.6 | -1.2 (-0.18%) | 163 |
| 1 Dec 2011 | INR | 662 | 674.95 | 657.25 | 663.8 | 663.8 | +2.2 (+0.33%) | 1,354 |
| 30 Nov 2011 | INR | 670 | 670 | 651 | 661.6 | 661.6 | +1.05 (+0.16%) | 310 |
| 29 Nov 2011 | INR | 663 | 694 | 652.2 | 660.55 | 660.55 | -2.05 (-0.31%) | 1,120 |
