| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 460 | 462 | 455.9 | 459.45 | 229.725 | +4.55 (+1.00%) | 163,606 |
| 9 Jan 2012 | INR | 451 | 456.65 | 446.2 | 454.9 | 227.45 | +3.8 (+0.84%) | 70,880 |
| 7 Jan 2012 | INR | 456 | 460 | 450 | 451.1 | 225.55 | -1.4 (-0.31%) | 17,204 |
| 6 Jan 2012 | INR | 440 | 456.8 | 438.65 | 452.5 | 226.25 | +9.95 (+2.25%) | 174,153 |
| 5 Jan 2012 | INR | 444.1 | 446.7 | 439.25 | 442.55 | 221.275 | -0.7 (-0.16%) | 151,331 |
| 4 Jan 2012 | INR | 440.1 | 444.85 | 431.5 | 443.25 | 221.625 | +4.1 (+0.93%) | 220,071 |
| 3 Jan 2012 | INR | 431 | 441 | 431 | 439.15 | 219.575 | +11.95 (+2.80%) | 177,172 |
| 2 Jan 2012 | INR | 431.8 | 431.8 | 419.35 | 427.2 | 213.6 | +0.15 (+0.04%) | 202,494 |
| 30 Dec 2011 | INR | 431 | 434 | 422.7 | 427.05 | 213.525 | -3.6 (-0.84%) | 196,189 |
| 29 Dec 2011 | INR | 438.8 | 441.45 | 425.25 | 430.65 | 215.325 | -9 (-2.05%) | 216,264 |
| 28 Dec 2011 | INR | 440 | 441.95 | 433.3 | 439.65 | 219.825 | +0.05 (+0.01%) | 92,150 |
| 27 Dec 2011 | INR | 444 | 444 | 435.85 | 439.6 | 219.8 | -3.85 (-0.87%) | 81,643 |
| 26 Dec 2011 | INR | 443.5 | 445 | 437.15 | 443.45 | 221.725 | +5.85 (+1.34%) | 85,870 |
| 23 Dec 2011 | INR | 441.1 | 446.75 | 436.1 | 437.6 | 218.8 | -5.4 (-1.22%) | 252,982 |
| 22 Dec 2011 | INR | 432 | 445 | 429 | 443 | 221.5 | +7.7 (+1.77%) | 230,407 |
| 21 Dec 2011 | INR | 426 | 439 | 418 | 435.3 | 217.65 | +21.2 (+5.12%) | 259,989 |
| 20 Dec 2011 | INR | 405.9 | 422 | 404.05 | 414.1 | 207.05 | +8.05 (+1.98%) | 369,046 |
| 19 Dec 2011 | INR | 413.7 | 413.7 | 400.45 | 406.05 | 203.025 | -9.9 (-2.38%) | 513,609 |
| 16 Dec 2011 | INR | 435 | 440 | 413 | 415.95 | 207.975 | -15.4 (-3.57%) | 449,857 |
| 15 Dec 2011 | INR | 431.9 | 435.8 | 427.55 | 431.35 | 215.675 | -2.5 (-0.58%) | 235,014 |
| 14 Dec 2011 | INR | 440 | 443.45 | 430.15 | 433.85 | 216.925 | -2.55 (-0.58%) | 234,647 |
| 13 Dec 2011 | INR | 428 | 444.8 | 425.8 | 436.4 | 218.2 | +4.5 (+1.04%) | 433,368 |
| 12 Dec 2011 | INR | 450 | 450.95 | 426.65 | 431.9 | 215.95 | -12.9 (-2.90%) | 365,226 |
| 9 Dec 2011 | INR | 448.1 | 452.3 | 440.9 | 444.8 | 222.4 | -9.1 (-2.00%) | 321,288 |
| 8 Dec 2011 | INR | 466.4 | 467.8 | 451.05 | 453.9 | 226.95 | -12.05 (-2.59%) | 118,297 |
| 7 Dec 2011 | INR | 467 | 470.05 | 462 | 465.95 | 232.975 | +3.7 (+0.80%) | 123,325 |
| 5 Dec 2011 | INR | 465 | 467.4 | 458.1 | 462.25 | 231.125 | -3.5 (-0.75%) | 126,300 |
| 2 Dec 2011 | INR | 456 | 467.9 | 453.3 | 465.75 | 232.875 | +12.3 (+2.71%) | 186,786 |
| 1 Dec 2011 | INR | 456 | 466.9 | 449.7 | 453.45 | 226.725 | +12 (+2.72%) | 192,295 |
| 30 Nov 2011 | INR | 430.9 | 447.5 | 429.8 | 441.45 | 220.725 | +7.05 (+1.62%) | 292,111 |
