| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2012 | INR | 2,731.2 | 2,748.5 | 2,725 | 2,735 | 27.35 | +1 (+0.04%) | 115 |
| 4 Jan 2012 | INR | 2,746.4 | 2,746.4 | 2,715.15 | 2,734 | 27.34 | +30.8 (+1.14%) | 365 |
| 3 Jan 2012 | INR | 2,739.95 | 2,739.95 | 2,690.3 | 2,703.2 | 27.032 | +20.2 (+0.75%) | 122 |
| 2 Jan 2012 | INR | 2,700 | 2,701 | 2,681.4 | 2,683 | 26.83 | +22 (+0.83%) | 252 |
| 30 Dec 2011 | INR | 2,665 | 2,678.95 | 2,660 | 2,661 | 26.61 | +6 (+0.23%) | 275 |
| 29 Dec 2011 | INR | 2,695 | 2,695 | 2,631.6 | 2,655 | 26.55 | -63 (-2.32%) | 518 |
| 28 Dec 2011 | INR | 2,712 | 2,718 | 2,695 | 2,718 | 27.18 | +1.15 (+0.04%) | 309 |
| 27 Dec 2011 | INR | 2,711.65 | 2,722 | 2,701.2 | 2,716.85 | 27.1685 | +3.8 (+0.14%) | 317 |
| 26 Dec 2011 | INR | 2,725.1 | 2,742.95 | 2,711.65 | 2,713.05 | 27.1305 | -1.95 (-0.07%) | 230 |
| 23 Dec 2011 | INR | 2,733.9 | 2,736.95 | 2,701.6 | 2,715 | 27.15 | +3.5 (+0.13%) | 374 |
| 22 Dec 2011 | INR | 2,740.65 | 2,740.65 | 2,710.45 | 2,711.5 | 27.115 | -37.35 (-1.36%) | 203 |
| 21 Dec 2011 | INR | 2,749.5 | 2,758.95 | 2,730 | 2,748.85 | 27.4885 | +18.85 (+0.69%) | 882 |
| 20 Dec 2011 | INR | 2,710 | 2,733 | 2,695 | 2,730 | 27.3 | +30 (+1.11%) | 271 |
| 19 Dec 2011 | INR | 2,737.8 | 2,737.8 | 2,683.65 | 2,700 | 27 | +7.95 (+0.30%) | 485 |
| 16 Dec 2011 | INR | 2,715.65 | 2,740 | 2,680 | 2,692.05 | 26.9205 | -52.95 (-1.93%) | 1,275 |
| 15 Dec 2011 | INR | 2,788.8 | 2,788.8 | 2,725 | 2,745 | 27.45 | -74.95 (-2.66%) | 436 |
| 14 Dec 2011 | INR | 2,830 | 2,837.5 | 2,806 | 2,819.95 | 28.1995 | -16.6 (-0.59%) | 490 |
| 13 Dec 2011 | INR | 2,830 | 2,863 | 2,800 | 2,836.55 | 28.3655 | +10.55 (+0.37%) | 532 |
| 12 Dec 2011 | INR | 2,869.8 | 2,869.8 | 2,826 | 2,826 | 28.26 | -29.5 (-1.03%) | 316 |
| 9 Dec 2011 | INR | 2,879 | 2,888 | 2,840.2 | 2,855.5 | 28.555 | -24.5 (-0.85%) | 321 |
| 8 Dec 2011 | INR | 2,880.3 | 2,898 | 2,879 | 2,880 | 28.8 | +25 (+0.88%) | 188 |
| 7 Dec 2011 | INR | 2,856.5 | 2,899.8 | 2,847 | 2,855 | 28.55 | -35 (-1.21%) | 306 |
| 5 Dec 2011 | INR | 2,870 | 2,899.8 | 2,856.5 | 2,890 | 28.9 | +20 (+0.70%) | 393 |
| 2 Dec 2011 | INR | 2,878 | 2,885 | 2,842.1 | 2,870 | 28.7 | +5 (+0.17%) | 897 |
| 1 Dec 2011 | INR | 2,890.65 | 2,890.65 | 2,850 | 2,865 | 28.65 | +30 (+1.06%) | 705 |
| 30 Nov 2011 | INR | 2,845 | 2,859.95 | 2,821.25 | 2,835 | 28.35 | +9.85 (+0.35%) | 964 |
| 29 Nov 2011 | INR | 2,805.65 | 2,842.05 | 2,805.65 | 2,825.15 | 28.2515 | -14.85 (-0.52%) | 172 |
| 28 Nov 2011 | INR | 2,810.65 | 2,845 | 2,800.65 | 2,840 | 28.4 | +40 (+1.43%) | 2,160 |
| 25 Nov 2011 | INR | 2,820 | 2,820 | 2,791.25 | 2,800 | 28 | -1.05 (-0.04%) | 410 |
| 24 Nov 2011 | INR | 2,840 | 2,840 | 2,801.05 | 2,801.05 | 28.0105 | -4.05 (-0.14%) | 619 |
