| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 76.4 | 78.8 | 75.05 | 78.25 | 78.25 | +2.3 (+3.03%) | 529,550 |
| 9 Jan 2012 | INR | 75.2 | 76.65 | 73.55 | 75.95 | 75.95 | +0.75 (+1.00%) | 548,366 |
| 7 Jan 2012 | INR | 74 | 75.5 | 74 | 75.2 | 75.2 | +1.35 (+1.83%) | 209,009 |
| 6 Jan 2012 | INR | 70.9 | 74.7 | 68.55 | 73.85 | 73.85 | +3.45 (+4.90%) | 720,865 |
| 5 Jan 2012 | INR | 69.7 | 71.45 | 69.5 | 70.4 | 70.4 | +0.7 (+1.00%) | 326,953 |
| 4 Jan 2012 | INR | 69.5 | 71.25 | 68.5 | 69.7 | 69.7 | +0.45 (+0.65%) | 650,386 |
| 3 Jan 2012 | INR | 65.85 | 69.55 | 65.6 | 69.25 | 69.25 | +4.3 (+6.62%) | 605,814 |
| 2 Jan 2012 | INR | 67.9 | 67.9 | 63.6 | 64.95 | 64.95 | -1.75 (-2.62%) | 572,025 |
| 30 Dec 2011 | INR | 67.6 | 68.8 | 66 | 66.7 | 66.7 | -0.2 (-0.30%) | 366,624 |
| 29 Dec 2011 | INR | 66.5 | 69 | 65.1 | 66.9 | 66.9 | -0.15 (-0.22%) | 444,029 |
| 28 Dec 2011 | INR | 69.3 | 69.5 | 66.4 | 67.05 | 67.05 | -2.75 (-3.94%) | 315,711 |
| 27 Dec 2011 | INR | 73.5 | 73.65 | 69.05 | 69.8 | 69.8 | -3.1 (-4.25%) | 346,606 |
| 26 Dec 2011 | INR | 71.5 | 73.5 | 71.05 | 72.9 | 72.9 | +1.5 (+2.10%) | 298,825 |
| 23 Dec 2011 | INR | 73.7 | 74.9 | 70.6 | 71.4 | 71.4 | -2 (-2.72%) | 397,240 |
| 22 Dec 2011 | INR | 72 | 74.45 | 70.8 | 73.4 | 73.4 | +0.5 (+0.69%) | 474,038 |
| 21 Dec 2011 | INR | 71.5 | 73.5 | 70.25 | 72.9 | 72.9 | +2.7 (+3.85%) | 646,662 |
| 20 Dec 2011 | INR | 70.95 | 72.5 | 68.4 | 70.2 | 70.2 | -0.05 (-0.07%) | 720,663 |
| 19 Dec 2011 | INR | 67.95 | 71.25 | 66.1 | 70.25 | 70.25 | +1.15 (+1.66%) | 741,025 |
| 16 Dec 2011 | INR | 77.1 | 78.3 | 67.55 | 69.1 | 69.1 | -7.55 (-9.85%) | 965,910 |
| 15 Dec 2011 | INR | 77.95 | 77.95 | 74.4 | 76.65 | 76.65 | -2.2 (-2.79%) | 621,405 |
| 14 Dec 2011 | INR | 80.2 | 82.6 | 78.25 | 78.85 | 78.85 | -1.05 (-1.31%) | 713,487 |
| 13 Dec 2011 | INR | 80 | 81.2 | 78 | 79.9 | 79.9 | -0.65 (-0.81%) | 741,192 |
| 12 Dec 2011 | INR | 83 | 84.5 | 80.1 | 80.55 | 80.55 | -2.05 (-2.48%) | 500,081 |
| 9 Dec 2011 | INR | 83.9 | 84.25 | 81.6 | 82.6 | 82.6 | -2.15 (-2.54%) | 548,819 |
| 8 Dec 2011 | INR | 90.45 | 90.7 | 84.25 | 84.75 | 84.75 | -5.05 (-5.62%) | 856,485 |
| 7 Dec 2011 | INR | 86.4 | 90.8 | 86.05 | 89.8 | 89.8 | +4.15 (+4.85%) | 1,441,486 |
| 5 Dec 2011 | INR | 85 | 86.7 | 84.1 | 85.65 | 85.65 | +0.75 (+0.88%) | 470,328 |
| 2 Dec 2011 | INR | 83.3 | 85.5 | 82.1 | 84.9 | 84.9 | +1.35 (+1.62%) | 550,742 |
| 1 Dec 2011 | INR | 85 | 86.7 | 82.55 | 83.55 | 83.55 | +0.55 (+0.66%) | 393,812 |
| 30 Nov 2011 | INR | 85 | 85 | 80.4 | 83 | 83 | -1.55 (-1.83%) | 868,149 |
