| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | INR | 275.94 | 293.86 | 275.94 | 289.06 | 144.53 | +2.12 (+0.74%) | 3,650 |
| 10 Jan 2012 | INR | 284.38 | 288.98 | 275 | 286.94 | 143.47 | +3.56 (+1.26%) | 3,510 |
| 9 Jan 2012 | INR | 274.9 | 284.38 | 274.9 | 283.38 | 141.69 | +11.56 (+4.25%) | 1,950 |
| 7 Jan 2012 | INR | 274.9 | 274.9 | 268.3 | 271.82 | 135.91 | -3.94 (-1.43%) | 1,940 |
| 6 Jan 2012 | INR | 276.32 | 278.68 | 273.24 | 275.76 | 137.88 | -1.8 (-0.65%) | 2,590 |
| 5 Jan 2012 | INR | 274.42 | 279.64 | 274.42 | 277.56 | 138.78 | +1.9 (+0.69%) | 3,320 |
| 4 Jan 2012 | INR | 279.64 | 282.2 | 274.84 | 275.66 | 137.83 | -4.98 (-1.77%) | 6,800 |
| 3 Jan 2012 | INR | 279.64 | 283.42 | 279.64 | 280.64 | 140.32 | +2 (+0.72%) | 2,390 |
| 2 Jan 2012 | INR | 282.38 | 282.38 | 274.9 | 278.64 | 139.32 | -1.42 (-0.51%) | 340 |
| 30 Dec 2011 | INR | 286.08 | 286.08 | 272.06 | 280.06 | 140.03 | +0.24 (+0.09%) | 2,360 |
| 29 Dec 2011 | INR | 279.64 | 282.48 | 276.12 | 279.82 | 139.91 | +1.46 (+0.52%) | 500 |
| 28 Dec 2011 | INR | 282.96 | 285.84 | 278.22 | 278.36 | 139.18 | -4.16 (-1.47%) | 3,630 |
| 27 Dec 2011 | INR | 279.92 | 283.42 | 279.74 | 282.52 | 141.26 | -0.86 (-0.30%) | 1,140 |
| 26 Dec 2011 | INR | 284.14 | 284.14 | 280.58 | 283.38 | 141.69 | +2.98 (+1.06%) | 1,150 |
| 23 Dec 2011 | INR | 276.8 | 280.54 | 273.14 | 280.4 | 140.2 | -1.8 (-0.64%) | 1,420 |
| 22 Dec 2011 | INR | 283 | 284.32 | 274.8 | 282.2 | 141.1 | +1.66 (+0.59%) | 3,380 |
| 21 Dec 2011 | INR | 282.58 | 284.32 | 276.22 | 280.54 | 140.27 | -0.28 (-0.10%) | 5,610 |
| 20 Dec 2011 | INR | 288.16 | 288.16 | 278.26 | 280.82 | 140.41 | -3.56 (-1.25%) | 1,690 |
| 19 Dec 2011 | INR | 302.38 | 302.38 | 282.06 | 284.38 | 142.19 | -8.58 (-2.93%) | 6,850 |
| 16 Dec 2011 | INR | 292.9 | 298.46 | 290.3 | 292.96 | 146.48 | -0.24 (-0.08%) | 860 |
| 15 Dec 2011 | INR | 293.86 | 295.76 | 289.22 | 293.2 | 146.6 | -2.5 (-0.85%) | 770 |
| 14 Dec 2011 | INR | 293.86 | 299.96 | 290.26 | 295.7 | 147.85 | +1.84 (+0.63%) | 1,150 |
| 13 Dec 2011 | INR | 286.5 | 303.34 | 286.5 | 293.86 | 146.93 | -4.5 (-1.51%) | 2,620 |
| 12 Dec 2011 | INR | 302.38 | 302.38 | 297.04 | 298.36 | 149.18 | -3.64 (-1.21%) | 900 |
| 9 Dec 2011 | INR | 295.9 | 305.7 | 295.9 | 302 | 151 | -6.08 (-1.97%) | 4,510 |
| 8 Dec 2011 | INR | 300.06 | 311.78 | 300.06 | 308.08 | 154.04 | -1.46 (-0.47%) | 2,510 |
| 7 Dec 2011 | INR | 310.54 | 312.76 | 306.22 | 309.54 | 154.77 | +2.12 (+0.69%) | 1,140 |
| 5 Dec 2011 | INR | 310.88 | 310.88 | 303.38 | 307.42 | 153.71 | +1.72 (+0.56%) | 510 |
| 2 Dec 2011 | INR | 308.08 | 309.78 | 301.54 | 305.7 | 152.85 | +1.32 (+0.43%) | 2,010 |
| 1 Dec 2011 | INR | 307.88 | 308.08 | 302.1 | 304.38 | 152.19 | -2.36 (-0.77%) | 2,980 |
