| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 1,949 | 1,949 | 1,861.7 | 1,875.15 | 1,875.15 | -71.45 (-3.67%) | 589,238 |
| 20 Jan 2012 | INR | 1,891.1 | 1,995.65 | 1,871.75 | 1,946.6 | 1,946.6 | +41.5 (+2.18%) | 1,104,305 |
| 19 Jan 2012 | INR | 1,870 | 1,931.75 | 1,870 | 1,905.1 | 1,905.1 | +44.45 (+2.39%) | 758,649 |
| 18 Jan 2012 | INR | 1,837 | 1,870 | 1,836.9 | 1,860.65 | 1,860.65 | +33.05 (+1.81%) | 378,357 |
| 17 Jan 2012 | INR | 1,805 | 1,840 | 1,805 | 1,827.6 | 1,827.6 | +28.75 (+1.60%) | 423,277 |
| 16 Jan 2012 | INR | 1,789 | 1,807.3 | 1,770 | 1,798.85 | 1,798.85 | +5.85 (+0.33%) | 312,900 |
| 13 Jan 2012 | INR | 1,817 | 1,818.95 | 1,776.05 | 1,793 | 1,793 | -19.35 (-1.07%) | 419,547 |
| 12 Jan 2012 | INR | 1,794.9 | 1,823.1 | 1,782 | 1,812.35 | 1,812.35 | +3.05 (+0.17%) | 489,929 |
| 11 Jan 2012 | INR | 1,780 | 1,828 | 1,779.5 | 1,809.3 | 1,809.3 | +33.9 (+1.91%) | 686,840 |
| 10 Jan 2012 | INR | 1,734 | 1,779.95 | 1,731 | 1,775.4 | 1,775.4 | +47 (+2.72%) | 649,518 |
| 9 Jan 2012 | INR | 1,727.9 | 1,735 | 1,704 | 1,728.4 | 1,728.4 | -6.6 (-0.38%) | 469,866 |
| 7 Jan 2012 | INR | 1,735 | 1,735 | 1,735 | 1,735 | 1,735 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 1,822.1 | 1,822.1 | 1,724.75 | 1,735 | 1,735 | -93.25 (-5.10%) | 1,034,818 |
| 5 Jan 2012 | INR | 1,786.45 | 1,843 | 1,782.1 | 1,828.25 | 1,828.25 | +41.8 (+2.34%) | 626,928 |
| 4 Jan 2012 | INR | 1,822.1 | 1,827.9 | 1,765.1 | 1,786.45 | 1,786.45 | -42 (-2.30%) | 666,616 |
| 3 Jan 2012 | INR | 1,860 | 1,884.65 | 1,801 | 1,828.45 | 1,828.45 | -10.4 (-0.57%) | 628,569 |
| 2 Jan 2012 | INR | 1,914.8 | 1,918.8 | 1,797.55 | 1,838.85 | 1,838.85 | -66.3 (-3.48%) | 910,326 |
| 30 Dec 2011 | INR | 1,895 | 1,932.5 | 1,895 | 1,905.15 | 1,905.15 | +0.65 (+0.03%) | 273,562 |
| 29 Dec 2011 | INR | 1,896 | 1,919.45 | 1,892.85 | 1,904.5 | 1,904.5 | -6.15 (-0.32%) | 278,028 |
| 28 Dec 2011 | INR | 1,906 | 1,919.9 | 1,886.95 | 1,910.65 | 1,910.65 | +5.05 (+0.27%) | 422,058 |
| 27 Dec 2011 | INR | 1,930 | 1,935.9 | 1,895 | 1,905.6 | 1,905.6 | -15.9 (-0.83%) | 265,949 |
| 26 Dec 2011 | INR | 1,867 | 1,940.95 | 1,845.55 | 1,921.5 | 1,921.5 | +71.5 (+3.86%) | 368,195 |
| 23 Dec 2011 | INR | 1,869 | 1,869 | 1,812.1 | 1,850 | 1,850 | -0.55 (-0.03%) | 392,373 |
| 22 Dec 2011 | INR | 1,813 | 1,870 | 1,813 | 1,850.55 | 1,850.55 | +4.95 (+0.27%) | 558,856 |
| 21 Dec 2011 | INR | 1,853 | 1,863.25 | 1,764.9 | 1,845.6 | 1,845.6 | +35.7 (+1.97%) | 1,077,209 |
| 20 Dec 2011 | INR | 1,917 | 1,925 | 1,788.1 | 1,809.9 | 1,809.9 | -103.8 (-5.42%) | 626,765 |
| 19 Dec 2011 | INR | 1,906 | 1,942.75 | 1,878.35 | 1,913.7 | 1,913.7 | -12 (-0.62%) | 554,537 |
| 16 Dec 2011 | INR | 1,960 | 2,003 | 1,901 | 1,925.7 | 1,925.7 | -30.4 (-1.55%) | 385,536 |
| 15 Dec 2011 | INR | 1,951.2 | 1,966.3 | 1,910 | 1,956.1 | 1,956.1 | -19 (-0.96%) | 326,709 |
| 14 Dec 2011 | INR | 2,000 | 2,009 | 1,965 | 1,975.1 | 1,975.1 | -31.8 (-1.58%) | 299,350 |
