| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2012 | INR | 483.4 | 499.5 | 480.05 | 481.3 | 481.3 | +4.3 (+0.90%) | 91,018 |
| 18 Jan 2012 | INR | 499.9 | 511 | 475 | 477 | 477 | -16.8 (-3.40%) | 148,137 |
| 17 Jan 2012 | INR | 478 | 504 | 478 | 493.8 | 493.8 | +16.8 (+3.52%) | 140,340 |
| 16 Jan 2012 | INR | 469.4 | 479.85 | 460 | 477 | 477 | +11.4 (+2.45%) | 92,571 |
| 13 Jan 2012 | INR | 449.6 | 479.9 | 449.6 | 465.6 | 465.6 | +13.7 (+3.03%) | 133,583 |
| 12 Jan 2012 | INR | 457 | 464 | 442.5 | 451.9 | 451.9 | -2.6 (-0.57%) | 62,586 |
| 11 Jan 2012 | INR | 456 | 473.5 | 448.05 | 454.5 | 454.5 | +2.3 (+0.51%) | 157,765 |
| 10 Jan 2012 | INR | 437.15 | 459.85 | 435 | 452.2 | 452.2 | +20 (+4.63%) | 224,411 |
| 9 Jan 2012 | INR | 422.4 | 435.9 | 410 | 432.2 | 432.2 | +11.2 (+2.66%) | 125,032 |
| 7 Jan 2012 | INR | 416.95 | 428.45 | 412.55 | 421 | 421 | +7.45 (+1.80%) | 36,755 |
| 6 Jan 2012 | INR | 418 | 423.7 | 406.3 | 413.55 | 413.55 | -2.45 (-0.59%) | 63,296 |
| 5 Jan 2012 | INR | 414 | 441.7 | 404 | 416 | 416 | +6 (+1.46%) | 216,383 |
| 4 Jan 2012 | INR | 413.25 | 423.95 | 404 | 410 | 410 | -0.75 (-0.18%) | 67,343 |
| 3 Jan 2012 | INR | 391.5 | 413.4 | 389.1 | 410.75 | 410.75 | +23.75 (+6.14%) | 105,700 |
| 2 Jan 2012 | INR | 372.15 | 390.95 | 370.1 | 387 | 387 | +10.75 (+2.86%) | 59,512 |
| 30 Dec 2011 | INR | 387 | 390 | 376.1 | 376.25 | 376.25 | -3.75 (-0.99%) | 24,500 |
| 29 Dec 2011 | INR | 377.9 | 396 | 373.2 | 380 | 380 | +1.9 (+0.50%) | 122,401 |
| 28 Dec 2011 | INR | 400 | 400 | 377.6 | 378.1 | 378.1 | -21.85 (-5.46%) | 69,734 |
| 27 Dec 2011 | INR | 409.4 | 413 | 395.2 | 399.95 | 399.95 | -2 (-0.50%) | 89,056 |
| 26 Dec 2011 | INR | 394.65 | 403.45 | 388.4 | 401.95 | 401.95 | +11.95 (+3.06%) | 39,344 |
| 23 Dec 2011 | INR | 383.6 | 406.7 | 375 | 390 | 390 | +13 (+3.45%) | 166,586 |
| 22 Dec 2011 | INR | 369.4 | 380 | 357.05 | 377 | 377 | +7 (+1.89%) | 84,977 |
| 21 Dec 2011 | INR | 367.95 | 374.9 | 355.2 | 370 | 370 | +10.1 (+2.81%) | 85,280 |
| 20 Dec 2011 | INR | 385.05 | 404.95 | 354.5 | 359.9 | 359.9 | -25.1 (-6.52%) | 116,964 |
| 19 Dec 2011 | INR | 385.4 | 390.5 | 371 | 385 | 385 | +2.9 (+0.76%) | 115,883 |
| 16 Dec 2011 | INR | 392.6 | 409 | 382.05 | 382.1 | 382.1 | -17.85 (-4.46%) | 28,059 |
| 15 Dec 2011 | INR | 410.4 | 410.4 | 390.5 | 399.95 | 399.95 | -12.05 (-2.92%) | 42,745 |
| 14 Dec 2011 | INR | 414 | 421.8 | 405.6 | 412 | 412 | -2 (-0.48%) | 38,450 |
| 13 Dec 2011 | INR | 395.15 | 414.8 | 393.85 | 414 | 414 | +10.5 (+2.60%) | 46,277 |
| 12 Dec 2011 | INR | 414.4 | 438.8 | 402 | 403.5 | 403.5 | -14.55 (-3.48%) | 42,439 |
