| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2012 | INR | 1,932 | 2,058 | 1,926.7 | 2,043.9 | 204.39 | +103.9 (+5.36%) | 51,131,380 |
| 23 Jan 2012 | INR | 1,931.9 | 1,967.1 | 1,921 | 1,940 | 194 | +3 (+0.15%) | 16,830,570 |
| 20 Jan 2012 | INR | 1,898 | 1,944 | 1,895.2 | 1,937 | 193.7 | +56.8 (+3.02%) | 26,377,250 |
| 19 Jan 2012 | INR | 1,880 | 1,912.5 | 1,875.1 | 1,880.2 | 188.02 | +15.3 (+0.82%) | 17,022,890 |
| 18 Jan 2012 | INR | 1,850 | 1,871 | 1,820 | 1,864.9 | 186.49 | +26 (+1.41%) | 21,712,160 |
| 17 Jan 2012 | INR | 1,838 | 1,872.4 | 1,835.1 | 1,838.9 | 183.89 | +8.9 (+0.49%) | 22,716,470 |
| 16 Jan 2012 | INR | 1,756.2 | 1,834.9 | 1,748.4 | 1,830 | 183 | +57 (+3.21%) | 21,265,790 |
| 13 Jan 2012 | INR | 1,776.9 | 1,799.9 | 1,770 | 1,773 | 177.3 | -1.8 (-0.10%) | 20,468,290 |
| 12 Jan 2012 | INR | 1,730.7 | 1,776.4 | 1,720.3 | 1,774.8 | 177.48 | +51.8 (+3.01%) | 25,162,480 |
| 11 Jan 2012 | INR | 1,706 | 1,733.7 | 1,693.3 | 1,723 | 172.3 | +18 (+1.06%) | 24,529,370 |
| 10 Jan 2012 | INR | 1,649.8 | 1,708.8 | 1,649 | 1,705 | 170.5 | +70 (+4.28%) | 28,087,310 |
| 9 Jan 2012 | INR | 1,661.7 | 1,661.7 | 1,625.1 | 1,635 | 163.5 | -28.5 (-1.71%) | 26,127,920 |
| 7 Jan 2012 | INR | 1,670.1 | 1,684.3 | 1,662.1 | 1,663.5 | 166.35 | -6.5 (-0.39%) | 2,535,720 |
| 6 Jan 2012 | INR | 1,675 | 1,707.6 | 1,658.1 | 1,670 | 167 | -20 (-1.18%) | 21,137,420 |
| 5 Jan 2012 | INR | 1,696 | 1,718.6 | 1,680.1 | 1,690 | 169 | -2 (-0.12%) | 21,344,840 |
| 4 Jan 2012 | INR | 1,712 | 1,713.9 | 1,675.2 | 1,692 | 169.2 | -15.1 (-0.88%) | 22,241,630 |
| 3 Jan 2012 | INR | 1,644 | 1,710 | 1,643 | 1,707.1 | 170.71 | +79.6 (+4.89%) | 21,341,020 |
| 2 Jan 2012 | INR | 1,629 | 1,636 | 1,611.4 | 1,627.5 | 162.75 | +4.5 (+0.28%) | 14,464,990 |
| 30 Dec 2011 | INR | 1,637.9 | 1,650 | 1,605.6 | 1,623 | 162.3 | -1 (-0.06%) | 20,779,220 |
| 29 Dec 2011 | INR | 1,600 | 1,637 | 1,590 | 1,624 | 162.4 | +17.5 (+1.09%) | 36,163,040 |
| 28 Dec 2011 | INR | 1,629.1 | 1,635 | 1,602.5 | 1,606.5 | 160.65 | -35.7 (-2.17%) | 17,801,920 |
| 27 Dec 2011 | INR | 1,665 | 1,669 | 1,633.4 | 1,642.2 | 164.22 | -22.8 (-1.37%) | 15,426,610 |
| 26 Dec 2011 | INR | 1,643.2 | 1,675 | 1,642.2 | 1,665 | 166.5 | +23 (+1.40%) | 16,405,640 |
| 23 Dec 2011 | INR | 1,675 | 1,691.8 | 1,638 | 1,642 | 164.2 | -28 (-1.68%) | 26,774,370 |
| 22 Dec 2011 | INR | 1,610 | 1,679.1 | 1,588.2 | 1,670 | 167 | +46.9 (+2.89%) | 34,376,160 |
| 21 Dec 2011 | INR | 1,614.9 | 1,635 | 1,595.4 | 1,623.1 | 162.31 | +40.7 (+2.57%) | 29,947,570 |
| 20 Dec 2011 | INR | 1,632 | 1,649 | 1,571.1 | 1,582.4 | 158.24 | -43.6 (-2.68%) | 33,988,040 |
| 19 Dec 2011 | INR | 1,665 | 1,665 | 1,596.9 | 1,626 | 162.6 | -42.3 (-2.54%) | 41,792,820 |
| 16 Dec 2011 | INR | 1,752 | 1,782.3 | 1,665.2 | 1,668.3 | 166.83 | -70.5 (-4.05%) | 50,521,620 |
| 15 Dec 2011 | INR | 1,756.5 | 1,772 | 1,726.6 | 1,738.8 | 173.88 | -43.2 (-2.42%) | 44,368,240 |
