| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 520 | 534.1 | 514 | 523.4 | 104.68 | +9.35 (+1.82%) | 447,830 |
| 9 Jan 2012 | INR | 520.5 | 533.7 | 506.2 | 514.05 | 102.81 | -12.85 (-2.44%) | 74,120 |
| 7 Jan 2012 | INR | 526 | 529.95 | 525 | 526.9 | 105.38 | +1.7 (+0.32%) | 8,908 |
| 6 Jan 2012 | INR | 524.4 | 532 | 503.2 | 525.2 | 105.04 | -4.05 (-0.77%) | 186,842 |
| 5 Jan 2012 | INR | 562 | 568.1 | 525.15 | 529.25 | 105.85 | -31.95 (-5.69%) | 266,260 |
| 4 Jan 2012 | INR | 514.1 | 577.5 | 503.45 | 561.2 | 112.24 | +48.15 (+9.39%) | 509,695 |
| 3 Jan 2012 | INR | 500 | 518 | 497.4 | 513.05 | 102.61 | +17.85 (+3.60%) | 133,824 |
| 2 Jan 2012 | INR | 492 | 504.9 | 478.6 | 495.2 | 99.04 | +4.05 (+0.82%) | 131,836 |
| 30 Dec 2011 | INR | 514 | 523.6 | 480.2 | 491.15 | 98.23 | -21.7 (-4.23%) | 146,698 |
| 29 Dec 2011 | INR | 547 | 547.7 | 506.6 | 512.85 | 102.57 | -34.35 (-6.28%) | 146,782 |
| 28 Dec 2011 | INR | 570.5 | 573.6 | 543 | 547.2 | 109.44 | -27.65 (-4.81%) | 64,383 |
| 27 Dec 2011 | INR | 594 | 596.1 | 570.3 | 574.85 | 114.97 | -19.1 (-3.22%) | 40,906 |
| 26 Dec 2011 | INR | 597.2 | 604.05 | 587.7 | 593.95 | 118.79 | -0.05 (-0.01%) | 40,624 |
| 23 Dec 2011 | INR | 609 | 612 | 586.35 | 594 | 118.8 | -13.7 (-2.25%) | 48,215 |
| 22 Dec 2011 | INR | 615.9 | 615.9 | 596.4 | 607.7 | 121.54 | -2 (-0.33%) | 56,238 |
| 21 Dec 2011 | INR | 613.8 | 630.9 | 597.05 | 609.7 | 121.94 | +5.6 (+0.93%) | 21,308 |
| 20 Dec 2011 | INR | 625 | 626 | 585.85 | 604.1 | 120.82 | -24.35 (-3.87%) | 83,619 |
| 19 Dec 2011 | INR | 617.75 | 635.75 | 606.95 | 628.45 | 125.69 | +8.35 (+1.35%) | 52,789 |
| 16 Dec 2011 | INR | 675 | 675 | 610.85 | 620.1 | 124.02 | -30 (-4.61%) | 49,716 |
| 15 Dec 2011 | INR | 671.5 | 675.95 | 644 | 650.1 | 130.02 | -25.85 (-3.82%) | 68,173 |
| 14 Dec 2011 | INR | 706 | 717 | 671.25 | 675.95 | 135.19 | -31.2 (-4.41%) | 47,532 |
| 13 Dec 2011 | INR | 704.7 | 717.1 | 693 | 707.15 | 141.43 | -0.05 (-0.01%) | 58,364 |
| 12 Dec 2011 | INR | 721.9 | 726.95 | 700.1 | 707.2 | 141.44 | -10.25 (-1.43%) | 59,047 |
| 9 Dec 2011 | INR | 735 | 750 | 712.65 | 717.45 | 143.49 | -25.6 (-3.45%) | 69,078 |
| 8 Dec 2011 | INR | 740.1 | 763.4 | 721.2 | 743.05 | 148.61 | +0.65 (+0.09%) | 163,336 |
| 7 Dec 2011 | INR | 729.3 | 752.95 | 727 | 742.4 | 148.48 | +18.6 (+2.57%) | 67,625 |
| 5 Dec 2011 | INR | 710.5 | 732.7 | 710.5 | 723.8 | 144.76 | +8.5 (+1.19%) | 49,269 |
| 2 Dec 2011 | INR | 704 | 719 | 691.65 | 715.3 | 143.06 | +11.5 (+1.63%) | 44,807 |
| 1 Dec 2011 | INR | 720 | 726.9 | 694.05 | 703.8 | 140.76 | +4.1 (+0.59%) | 79,096 |
| 30 Nov 2011 | INR | 714.1 | 714.1 | 678.45 | 699.7 | 139.94 | -15.9 (-2.22%) | 110,701 |
