| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 243.95 | 243.95 | 230.05 | 232.9 | 46.58 | -1.85 (-0.79%) | 2,510 |
| 20 Jan 2012 | INR | 228.1 | 237.5 | 228.1 | 234.75 | 46.95 | +4.35 (+1.89%) | 16,160 |
| 19 Jan 2012 | INR | 226.05 | 233 | 226.05 | 230.4 | 46.08 | -0.05 (-0.02%) | 3,405 |
| 18 Jan 2012 | INR | 228.55 | 236.8 | 228.5 | 230.45 | 46.09 | -4.6 (-1.96%) | 4,100 |
| 17 Jan 2012 | INR | 235 | 237.75 | 231.05 | 235.05 | 47.01 | -4.35 (-1.82%) | 17,640 |
| 16 Jan 2012 | INR | 222.15 | 241.2 | 222.05 | 239.4 | 47.88 | +12.15 (+5.35%) | 6,395 |
| 13 Jan 2012 | INR | 235 | 240 | 227.1 | 227.25 | 45.45 | -1.25 (-0.55%) | 1,665 |
| 12 Jan 2012 | INR | 229 | 232.15 | 225.25 | 228.5 | 45.7 | -3.25 (-1.40%) | 23,115 |
| 11 Jan 2012 | INR | 234.1 | 235.9 | 230 | 231.75 | 46.35 | -4.35 (-1.84%) | 3,655 |
| 10 Jan 2012 | INR | 226.05 | 237.9 | 226 | 236.1 | 47.22 | +1.7 (+0.73%) | 6,940 |
| 9 Jan 2012 | INR | 222 | 239.9 | 222 | 234.4 | 46.88 | +11.1 (+4.97%) | 15,475 |
| 7 Jan 2012 | INR | 223.3 | 223.3 | 223.3 | 223.3 | 44.66 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 223.1 | 225 | 220.6 | 223.3 | 44.66 | -4.2 (-1.85%) | 1,645 |
| 5 Jan 2012 | INR | 229.8 | 229.9 | 222.6 | 227.5 | 45.5 | +5.6 (+2.52%) | 31,730 |
| 4 Jan 2012 | INR | 221.3 | 222.6 | 219.1 | 221.9 | 44.38 | -2.45 (-1.09%) | 7,115 |
| 3 Jan 2012 | INR | 218 | 227.05 | 218 | 224.35 | 44.87 | +6.25 (+2.87%) | 20,635 |
| 2 Jan 2012 | INR | 217.25 | 229 | 217 | 218.1 | 43.62 | -3.95 (-1.78%) | 1,560 |
| 30 Dec 2011 | INR | 227 | 230 | 221 | 222.05 | 44.41 | -9.1 (-3.94%) | 11,380 |
| 29 Dec 2011 | INR | 228.2 | 236.45 | 228.2 | 231.15 | 46.23 | -2.75 (-1.18%) | 2,890 |
| 28 Dec 2011 | INR | 202 | 237.95 | 202 | 233.9 | 46.78 | -2.15 (-0.91%) | 11,390 |
| 27 Dec 2011 | INR | 245.9 | 245.9 | 234.95 | 236.05 | 47.21 | -3.15 (-1.32%) | 12,700 |
| 26 Dec 2011 | INR | 235 | 242.9 | 235 | 239.2 | 47.84 | +6 (+2.57%) | 15,915 |
| 23 Dec 2011 | INR | 233.05 | 235.8 | 230.35 | 233.2 | 46.64 | -1.9 (-0.81%) | 26,670 |
| 22 Dec 2011 | INR | 227 | 236.8 | 227 | 235.1 | 47.02 | +5.6 (+2.44%) | 10,665 |
| 21 Dec 2011 | INR | 233.05 | 235.5 | 224.15 | 229.5 | 45.9 | -4.25 (-1.82%) | 59,230 |
| 20 Dec 2011 | INR | 278.9 | 278.9 | 231 | 233.75 | 46.75 | +0.8 (+0.34%) | 12,115 |
| 19 Dec 2011 | INR | 228.2 | 237.95 | 228.2 | 232.95 | 46.59 | -2.9 (-1.23%) | 42,280 |
| 16 Dec 2011 | INR | 228 | 242 | 228 | 235.85 | 47.17 | +4.45 (+1.92%) | 72,190 |
| 15 Dec 2011 | INR | 227 | 235.75 | 218.5 | 231.4 | 46.28 | -1.1 (-0.47%) | 45,880 |
| 14 Dec 2011 | INR | 223 | 242 | 223 | 232.5 | 46.5 | -0.35 (-0.15%) | 80,600 |
