| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 581 | 634.1 | 577 | 629.25 | 62.925 | +57.2 (+10.00%) | 1,173,129 |
| 9 Jan 2012 | INR | 572 | 579.7 | 554.1 | 572.05 | 57.205 | +2.7 (+0.47%) | 655,413 |
| 7 Jan 2012 | INR | 568 | 572.6 | 561 | 569.35 | 56.935 | +3 (+0.53%) | 64,407 |
| 6 Jan 2012 | INR | 576.6 | 580 | 557.1 | 566.35 | 56.635 | -15.8 (-2.71%) | 728,521 |
| 5 Jan 2012 | INR | 586 | 602 | 575.25 | 582.15 | 58.215 | -3.3 (-0.56%) | 821,790 |
| 4 Jan 2012 | INR | 583.75 | 601.8 | 575.65 | 585.45 | 58.545 | -3.3 (-0.56%) | 1,009,278 |
| 3 Jan 2012 | INR | 540 | 592.8 | 540 | 588.75 | 58.875 | +51.75 (+9.64%) | 1,230,090 |
| 2 Jan 2012 | INR | 510.5 | 542.4 | 502.6 | 537 | 53.7 | +29.9 (+5.90%) | 921,457 |
| 30 Dec 2011 | INR | 523 | 532.7 | 502.2 | 507.1 | 50.71 | -16.45 (-3.14%) | 555,277 |
| 29 Dec 2011 | INR | 513.05 | 528.6 | 503.5 | 523.55 | 52.355 | +10.8 (+2.11%) | 682,399 |
| 28 Dec 2011 | INR | 505 | 519 | 492.6 | 512.75 | 51.275 | +5.5 (+1.08%) | 586,316 |
| 27 Dec 2011 | INR | 515.9 | 527 | 503.3 | 507.25 | 50.725 | -16.05 (-3.07%) | 403,310 |
| 26 Dec 2011 | INR | 515 | 527.8 | 513 | 523.3 | 52.33 | +9.95 (+1.94%) | 324,615 |
| 23 Dec 2011 | INR | 521.1 | 534.5 | 507.45 | 513.35 | 51.335 | -4.3 (-0.83%) | 668,410 |
| 22 Dec 2011 | INR | 505 | 525.8 | 487.2 | 517.65 | 51.765 | +8.35 (+1.64%) | 745,440 |
| 21 Dec 2011 | INR | 480.1 | 519 | 477.4 | 509.3 | 50.93 | +39.25 (+8.35%) | 670,163 |
| 20 Dec 2011 | INR | 495 | 502.6 | 464 | 470.05 | 47.005 | -24.5 (-4.95%) | 593,572 |
| 19 Dec 2011 | INR | 504 | 505.6 | 480.6 | 494.55 | 49.455 | -15.25 (-2.99%) | 510,595 |
| 16 Dec 2011 | INR | 541.55 | 554 | 502 | 509.8 | 50.98 | -27.65 (-5.14%) | 539,984 |
| 15 Dec 2011 | INR | 538.7 | 544.9 | 520.1 | 537.45 | 53.745 | -5.8 (-1.07%) | 562,613 |
| 14 Dec 2011 | INR | 557.5 | 562.9 | 540.1 | 543.25 | 54.325 | -14.25 (-2.56%) | 511,804 |
| 13 Dec 2011 | INR | 542 | 562.25 | 538 | 557.5 | 55.75 | +5.65 (+1.02%) | 727,946 |
| 12 Dec 2011 | INR | 590.1 | 596.5 | 546 | 551.85 | 55.185 | -35.65 (-6.07%) | 527,776 |
| 9 Dec 2011 | INR | 598 | 598 | 573.15 | 587.5 | 58.75 | -13.15 (-2.19%) | 567,455 |
| 8 Dec 2011 | INR | 619 | 621.9 | 596.45 | 600.65 | 60.065 | -18.75 (-3.03%) | 413,395 |
| 7 Dec 2011 | INR | 612 | 629.5 | 612 | 619.4 | 61.94 | +8.1 (+1.33%) | 379,033 |
| 5 Dec 2011 | INR | 636.25 | 636.25 | 607.8 | 611.3 | 61.13 | -24.95 (-3.92%) | 554,075 |
| 2 Dec 2011 | INR | 614.95 | 638.45 | 610 | 636.25 | 63.625 | +17.1 (+2.76%) | 915,520 |
| 1 Dec 2011 | INR | 607.35 | 630 | 607.35 | 619.15 | 61.915 | +26.15 (+4.41%) | 597,161 |
| 30 Nov 2011 | INR | 585.75 | 603.95 | 581.05 | 593 | 59.3 | +0.7 (+0.12%) | 639,319 |
