| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2012 | INR | 460.05 | 472 | 457.05 | 463 | 463 | -3.5 (-0.75%) | 1,462 |
| 30 Dec 2011 | INR | 452 | 467.8 | 445 | 466.5 | 466.5 | +16.5 (+3.67%) | 2,615 |
| 29 Dec 2011 | INR | 450 | 453.75 | 443.25 | 450 | 450 | +1 (+0.22%) | 1,163 |
| 28 Dec 2011 | INR | 462 | 463.45 | 449 | 449 | 449 | -12 (-2.60%) | 2,146 |
| 27 Dec 2011 | INR | 464 | 478 | 460.7 | 461 | 461 | -9.3 (-1.98%) | 2,911 |
| 26 Dec 2011 | INR | 469.5 | 479 | 465.25 | 470.3 | 470.3 | +4.3 (+0.92%) | 4,139 |
| 23 Dec 2011 | INR | 465 | 471 | 461.1 | 466 | 466 | +3 (+0.65%) | 4,819 |
| 22 Dec 2011 | INR | 461 | 467.05 | 454.5 | 463 | 463 | -4.95 (-1.06%) | 6,631 |
| 21 Dec 2011 | INR | 460 | 470 | 451 | 467.95 | 467.95 | +25.85 (+5.85%) | 15,793 |
| 20 Dec 2011 | INR | 474 | 474 | 438.65 | 442.1 | 442.1 | -23.95 (-5.14%) | 11,777 |
| 19 Dec 2011 | INR | 469 | 473.8 | 455.55 | 466.05 | 466.05 | -6.5 (-1.38%) | 4,923 |
| 16 Dec 2011 | INR | 490.05 | 499.85 | 472.55 | 472.55 | 472.55 | -27.45 (-5.49%) | 2,064 |
| 15 Dec 2011 | INR | 480 | 502 | 471.1 | 500 | 500 | +18 (+3.73%) | 2,978 |
| 14 Dec 2011 | INR | 493 | 509 | 482 | 482 | 482 | -27.9 (-5.47%) | 2,475 |
| 13 Dec 2011 | INR | 510.5 | 514.65 | 482 | 509.9 | 509.9 | -0.3 (-0.06%) | 9,088 |
| 12 Dec 2011 | INR | 528.3 | 528.3 | 508 | 510.2 | 510.2 | -9.8 (-1.88%) | 2,236 |
| 9 Dec 2011 | INR | 515 | 523 | 510 | 520 | 520 | -2 (-0.38%) | 740 |
| 8 Dec 2011 | INR | 530 | 532 | 516.3 | 522 | 522 | -8.1 (-1.53%) | 2,517 |
| 7 Dec 2011 | INR | 530 | 539.3 | 524.2 | 530.1 | 530.1 | -2.9 (-0.54%) | 2,884 |
| 5 Dec 2011 | INR | 516 | 539.7 | 512.95 | 533 | 533 | +7 (+1.33%) | 3,577 |
| 2 Dec 2011 | INR | 514.5 | 528.6 | 505 | 526 | 526 | +18.9 (+3.73%) | 4,062 |
| 1 Dec 2011 | INR | 517 | 519 | 507 | 507.1 | 507.1 | +0.5 (+0.10%) | 2,231 |
| 30 Nov 2011 | INR | 512.1 | 515.9 | 506.6 | 506.6 | 506.6 | -3.5 (-0.69%) | 1,379 |
| 29 Nov 2011 | INR | 520.1 | 522.8 | 510.1 | 510.1 | 510.1 | -18.9 (-3.57%) | 2,523 |
| 28 Nov 2011 | INR | 515 | 534 | 512.8 | 529 | 529 | +14.1 (+2.74%) | 1,994 |
| 25 Nov 2011 | INR | 510.5 | 524 | 505.3 | 514.9 | 514.9 | +6.9 (+1.36%) | 1,840 |
| 24 Nov 2011 | INR | 530 | 530 | 505 | 508 | 508 | -20 (-3.79%) | 1,941 |
| 23 Nov 2011 | INR | 522 | 529 | 499 | 528 | 528 | +15.5 (+3.02%) | 3,626 |
| 22 Nov 2011 | INR | 525 | 525 | 512.15 | 512.5 | 512.5 | -18.5 (-3.48%) | 1,550 |
| 21 Nov 2011 | INR | 510 | 537 | 488.6 | 531 | 531 | +21 (+4.12%) | 7,959 |
