| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2011 | INR | 212.3 | 212.3 | 210 | 211 | 211 | +1 (+0.48%) | 60 |
| 29 Dec 2011 | INR | 211.75 | 216.09 | 210 | 210 | 210 | -7.4 (-3.40%) | 532 |
| 28 Dec 2011 | INR | 214 | 217.4 | 211.8 | 217.4 | 217.4 | +1.4 (+0.65%) | 150 |
| 27 Dec 2011 | INR | 217.6 | 217.6 | 216 | 216 | 216 | -1.6 (-0.74%) | 21 |
| 26 Dec 2011 | INR | 215.55 | 217.6 | 213.2 | 217.6 | 217.6 | +4.6 (+2.16%) | 32 |
| 23 Dec 2011 | INR | 212 | 216.65 | 212 | 213 | 213 | -0.75 (-0.35%) | 220 |
| 22 Dec 2011 | INR | 208 | 213.75 | 208 | 213.75 | 213.75 | +3.75 (+1.79%) | 209 |
| 21 Dec 2011 | INR | 210.75 | 210.75 | 206.15 | 210 | 210 | +5 (+2.44%) | 209 |
| 20 Dec 2011 | INR | 214.55 | 214.55 | 205 | 205 | 205 | -7 (-3.30%) | 339 |
| 19 Dec 2011 | INR | 218 | 218 | 211.1 | 212 | 212 | -5.85 (-2.69%) | 260 |
| 16 Dec 2011 | INR | 225.1 | 225.5 | 215.3 | 217.85 | 217.85 | -7.65 (-3.39%) | 418 |
| 15 Dec 2011 | INR | 226 | 226 | 218 | 225.5 | 225.5 | -1.45 (-0.64%) | 369 |
| 14 Dec 2011 | INR | 229.85 | 231.2 | 226.95 | 226.95 | 226.95 | -3.65 (-1.58%) | 191 |
| 13 Dec 2011 | INR | 226.8 | 230.6 | 224.3 | 230.6 | 230.6 | +1.4 (+0.61%) | 331 |
| 12 Dec 2011 | INR | 237.55 | 264.7 | 227 | 229.2 | 229.2 | -6.58 (-2.79%) | 1,173 |
| 9 Dec 2011 | INR | 236 | 237.4 | 235.78 | 235.78 | 235.78 | -5.52 (-2.29%) | 25 |
| 8 Dec 2011 | INR | 245.55 | 245.55 | 241.3 | 241.3 | 241.3 | -6.4 (-2.58%) | 99 |
| 7 Dec 2011 | INR | 252.2 | 252.2 | 247.7 | 247.7 | 247.7 | +0.4 (+0.16%) | 635 |
| 5 Dec 2011 | INR | 250 | 250 | 247.3 | 247.3 | 247.3 | -0.4 (-0.16%) | 30 |
| 2 Dec 2011 | INR | 248.9 | 252.15 | 247 | 247.7 | 247.7 | +5.4 (+2.23%) | 228 |
| 1 Dec 2011 | INR | 245.3 | 247.9 | 242.3 | 242.3 | 242.3 | +2.05 (+0.85%) | 222 |
| 30 Nov 2011 | INR | 240.65 | 240.65 | 235.3 | 240.25 | 240.25 | +2.25 (+0.95%) | 92 |
| 29 Nov 2011 | INR | 245.35 | 245.35 | 236.85 | 238 | 238 | -5 (-2.06%) | 538 |
| 28 Nov 2011 | INR | 243.6 | 243.6 | 239.4 | 243 | 243 | +6 (+2.53%) | 94 |
| 25 Nov 2011 | INR | 238 | 239.9 | 237 | 237 | 237 | 0.0 (0.0%) | 34 |
| 24 Nov 2011 | INR | 231.4 | 237 | 231.4 | 237 | 237 | +4.1 (+1.76%) | 50 |
| 23 Nov 2011 | INR | 237 | 267.9 | 232 | 232.9 | 232.9 | -6.4 (-2.67%) | 742 |
| 22 Nov 2011 | INR | 242 | 242 | 236 | 239.3 | 239.3 | +1.8 (+0.76%) | 522 |
| 21 Nov 2011 | INR | 243.5 | 251.9 | 237.5 | 237.5 | 237.5 | -8.45 (-3.44%) | 562 |
| 18 Nov 2011 | INR | 247 | 247 | 241 | 245.95 | 245.95 | +0.95 (+0.39%) | 322 |
