| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 298.4 | 309 | 295.05 | 307.45 | 307.45 | +11.95 (+4.04%) | 36,120 |
| 9 Jan 2012 | INR | 291 | 296.9 | 289.95 | 295.5 | 295.5 | +4.2 (+1.44%) | 9,142 |
| 7 Jan 2012 | INR | 293.15 | 294.95 | 290.7 | 291.3 | 291.3 | +0.65 (+0.22%) | 1,487 |
| 6 Jan 2012 | INR | 291 | 296.8 | 287.1 | 290.65 | 290.65 | +1.6 (+0.55%) | 35,174 |
| 5 Jan 2012 | INR | 295 | 297.4 | 287.5 | 289.05 | 289.05 | -3.4 (-1.16%) | 41,161 |
| 4 Jan 2012 | INR | 294.95 | 295 | 290.1 | 292.45 | 292.45 | -0.35 (-0.12%) | 10,148 |
| 3 Jan 2012 | INR | 289.9 | 295.9 | 288.55 | 292.8 | 292.8 | +4.85 (+1.68%) | 14,808 |
| 2 Jan 2012 | INR | 292.05 | 297.6 | 285.1 | 287.95 | 287.95 | -2.85 (-0.98%) | 16,200 |
| 30 Dec 2011 | INR | 280.5 | 299 | 279.65 | 290.8 | 290.8 | +11.55 (+4.14%) | 31,442 |
| 29 Dec 2011 | INR | 281 | 284.45 | 275.55 | 279.25 | 279.25 | -0.95 (-0.34%) | 24,037 |
| 28 Dec 2011 | INR | 281.15 | 282.4 | 278.05 | 280.2 | 280.2 | +0.45 (+0.16%) | 19,258 |
| 27 Dec 2011 | INR | 282.75 | 284.9 | 277.85 | 279.75 | 279.75 | -0.45 (-0.16%) | 17,741 |
| 26 Dec 2011 | INR | 275 | 282.5 | 274 | 280.2 | 280.2 | +7.1 (+2.60%) | 25,174 |
| 23 Dec 2011 | INR | 275.5 | 277 | 270.1 | 273.1 | 273.1 | +0.05 (+0.02%) | 48,256 |
| 22 Dec 2011 | INR | 280.4 | 280.7 | 267.1 | 273.05 | 273.05 | -7.65 (-2.73%) | 74,166 |
| 21 Dec 2011 | INR | 280.5 | 285.85 | 265 | 280.7 | 280.7 | +2.05 (+0.74%) | 45,959 |
| 20 Dec 2011 | INR | 297.65 | 299.3 | 273 | 278.65 | 278.65 | -16.75 (-5.67%) | 44,264 |
| 19 Dec 2011 | INR | 308.9 | 308.9 | 294 | 295.4 | 295.4 | -8.05 (-2.65%) | 23,947 |
| 16 Dec 2011 | INR | 312 | 315 | 300.9 | 303.45 | 303.45 | +2.05 (+0.68%) | 61,718 |
| 15 Dec 2011 | INR | 305 | 308.9 | 300 | 301.4 | 301.4 | -6.65 (-2.16%) | 60,074 |
| 14 Dec 2011 | INR | 295.65 | 313.3 | 291 | 308.05 | 308.05 | +13.9 (+4.73%) | 149,131 |
| 13 Dec 2011 | INR | 304.5 | 304.5 | 287.5 | 294.15 | 294.15 | -12.55 (-4.09%) | 111,890 |
| 12 Dec 2011 | INR | 308 | 310.85 | 300.3 | 306.7 | 306.7 | +1.9 (+0.62%) | 34,881 |
| 9 Dec 2011 | INR | 310.5 | 311.8 | 302.8 | 304.8 | 304.8 | -5.35 (-1.72%) | 16,414 |
| 8 Dec 2011 | INR | 311.8 | 315.65 | 308.3 | 310.15 | 310.15 | -2.65 (-0.85%) | 9,362 |
| 7 Dec 2011 | INR | 318 | 318.2 | 310.9 | 312.8 | 312.8 | -6.3 (-1.97%) | 30,252 |
| 5 Dec 2011 | INR | 317.7 | 321 | 314.7 | 319.1 | 319.1 | +0.9 (+0.28%) | 8,719 |
| 2 Dec 2011 | INR | 317 | 320.9 | 315.9 | 318.2 | 318.2 | +1 (+0.32%) | 8,325 |
| 1 Dec 2011 | INR | 320 | 323.4 | 312.2 | 317.2 | 317.2 | +2.55 (+0.81%) | 34,352 |
| 30 Nov 2011 | INR | 315.85 | 320 | 313 | 314.65 | 314.65 | -2.4 (-0.76%) | 13,595 |
