| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | INR | 1,314 | 1,390 | 1,314 | 1,368.08 | 136.808 | +45.76 (+3.46%) | 65,800 |
| 19 Jan 2012 | INR | 1,293 | 1,341.96 | 1,293 | 1,322.32 | 132.232 | +34.64 (+2.69%) | 40,040 |
| 18 Jan 2012 | INR | 1,280 | 1,328 | 1,275 | 1,287.68 | 128.768 | +9.64 (+0.75%) | 39,500 |
| 17 Jan 2012 | INR | 1,278 | 1,299 | 1,274.04 | 1,278.04 | 127.804 | +10.08 (+0.79%) | 11,800 |
| 16 Jan 2012 | INR | 1,265 | 1,280.6 | 1,260 | 1,267.96 | 126.796 | -3.08 (-0.24%) | 10,460 |
| 13 Jan 2012 | INR | 1,281.8 | 1,293.96 | 1,268 | 1,271.04 | 127.104 | +0.72 (+0.06%) | 4,860 |
| 12 Jan 2012 | INR | 1,295.6 | 1,314.4 | 1,266.2 | 1,270.32 | 127.032 | -31.52 (-2.42%) | 13,120 |
| 11 Jan 2012 | INR | 1,280 | 1,330 | 1,280 | 1,301.84 | 130.184 | +16.72 (+1.30%) | 23,460 |
| 10 Jan 2012 | INR | 1,280.4 | 1,320 | 1,280 | 1,285.12 | 128.512 | +6.48 (+0.51%) | 38,420 |
| 9 Jan 2012 | INR | 1,280 | 1,307 | 1,266.32 | 1,278.64 | 127.864 | +34.28 (+2.75%) | 15,000 |
| 7 Jan 2012 | INR | 1,244.36 | 1,244.36 | 1,244.36 | 1,244.36 | 124.436 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 1,222.4 | 1,295.96 | 1,222.4 | 1,244.36 | 124.436 | +7.28 (+0.59%) | 38,600 |
| 5 Jan 2012 | INR | 1,240 | 1,250.2 | 1,219.6 | 1,237.08 | 123.708 | -0.32 (-0.03%) | 13,720 |
| 4 Jan 2012 | INR | 1,195 | 1,290 | 1,195 | 1,237.4 | 123.74 | +52.12 (+4.40%) | 46,880 |
| 3 Jan 2012 | INR | 1,168 | 1,196 | 1,160.2 | 1,185.28 | 118.528 | +32.6 (+2.83%) | 14,480 |
| 2 Jan 2012 | INR | 1,154.96 | 1,170 | 1,147.8 | 1,152.68 | 115.268 | +8.64 (+0.76%) | 3,720 |
| 30 Dec 2011 | INR | 1,141 | 1,182 | 1,130.32 | 1,144.04 | 114.404 | +4.12 (+0.36%) | 11,300 |
| 29 Dec 2011 | INR | 1,140 | 1,148.96 | 1,135 | 1,139.92 | 113.992 | -6 (-0.52%) | 4,740 |
| 28 Dec 2011 | INR | 1,165 | 1,175.8 | 1,140 | 1,145.92 | 114.592 | -17.76 (-1.53%) | 5,060 |
| 27 Dec 2011 | INR | 1,172 | 1,188 | 1,163 | 1,163.68 | 116.368 | -13.72 (-1.17%) | 2,620 |
| 26 Dec 2011 | INR | 1,160.32 | 1,188 | 1,156.2 | 1,177.4 | 117.74 | +10.8 (+0.93%) | 4,200 |
| 23 Dec 2011 | INR | 1,166.04 | 1,206 | 1,162.2 | 1,166.6 | 116.66 | +2.04 (+0.18%) | 13,020 |
| 22 Dec 2011 | INR | 1,152.4 | 1,184 | 1,152.4 | 1,164.56 | 116.456 | +4.36 (+0.38%) | 8,240 |
| 21 Dec 2011 | INR | 1,149.4 | 1,168.8 | 1,142 | 1,160.2 | 116.02 | +14.32 (+1.25%) | 8,440 |
| 20 Dec 2011 | INR | 1,177.6 | 1,177.8 | 1,140 | 1,145.88 | 114.588 | -20.32 (-1.74%) | 9,520 |
| 19 Dec 2011 | INR | 1,199 | 1,199 | 1,148 | 1,166.2 | 116.62 | -16.72 (-1.41%) | 8,780 |
| 16 Dec 2011 | INR | 1,208 | 1,218.8 | 1,177 | 1,182.92 | 118.292 | -16.6 (-1.38%) | 5,560 |
| 15 Dec 2011 | INR | 1,211 | 1,214 | 1,180 | 1,199.52 | 119.952 | -16.28 (-1.34%) | 13,120 |
| 14 Dec 2011 | INR | 1,220 | 1,225 | 1,212 | 1,215.8 | 121.58 | -4.16 (-0.34%) | 7,040 |
| 13 Dec 2011 | INR | 1,252.8 | 1,260 | 1,214 | 1,219.96 | 121.996 | -38.48 (-3.06%) | 14,760 |
