| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 54 | 56.3 | 54 | 56 | 56 | +1.75 (+3.23%) | 81,647 |
| 9 Jan 2012 | INR | 53.7 | 54.65 | 53.3 | 54.25 | 54.25 | 0.0 (0.0%) | 51,260 |
| 7 Jan 2012 | INR | 53.95 | 54.4 | 53.8 | 54.25 | 54.25 | +0.5 (+0.93%) | 8,767 |
| 6 Jan 2012 | INR | 53.1 | 54.1 | 52.8 | 53.75 | 53.75 | 0.0 (0.0%) | 26,137 |
| 5 Jan 2012 | INR | 53.8 | 54.3 | 53.5 | 53.75 | 53.75 | +0.3 (+0.56%) | 38,722 |
| 4 Jan 2012 | INR | 53.5 | 54.45 | 53 | 53.45 | 53.45 | 0.0 (0.0%) | 39,917 |
| 3 Jan 2012 | INR | 51.8 | 53.85 | 51.7 | 53.45 | 53.45 | +2.25 (+4.39%) | 53,537 |
| 2 Jan 2012 | INR | 52.25 | 52.3 | 51 | 51.2 | 51.2 | -0.45 (-0.87%) | 33,005 |
| 30 Dec 2011 | INR | 51.25 | 52.25 | 51.25 | 51.65 | 51.65 | -0.25 (-0.48%) | 37,669 |
| 29 Dec 2011 | INR | 50.45 | 52.5 | 50 | 51.9 | 51.9 | +1.1 (+2.17%) | 62,906 |
| 28 Dec 2011 | INR | 53.65 | 53.7 | 50.45 | 50.8 | 50.8 | -2.9 (-5.40%) | 100,962 |
| 27 Dec 2011 | INR | 56 | 56.7 | 53.3 | 53.7 | 53.7 | -2.5 (-4.45%) | 45,162 |
| 26 Dec 2011 | INR | 55.3 | 56.75 | 55.3 | 56.2 | 56.2 | +0.2 (+0.36%) | 28,296 |
| 23 Dec 2011 | INR | 56 | 56.35 | 55.6 | 56 | 56 | +0.15 (+0.27%) | 32,687 |
| 22 Dec 2011 | INR | 55.9 | 56.1 | 54.35 | 55.85 | 55.85 | +0.2 (+0.36%) | 35,234 |
| 21 Dec 2011 | INR | 55.7 | 56.25 | 53.6 | 55.65 | 55.65 | +2 (+3.73%) | 71,871 |
| 20 Dec 2011 | INR | 56 | 56.65 | 53.05 | 53.65 | 53.65 | -2.4 (-4.28%) | 61,862 |
| 19 Dec 2011 | INR | 57.55 | 57.6 | 55.2 | 56.05 | 56.05 | -2.45 (-4.19%) | 84,737 |
| 16 Dec 2011 | INR | 61.15 | 61.3 | 57.55 | 58.5 | 58.5 | -2.25 (-3.70%) | 45,440 |
| 15 Dec 2011 | INR | 59 | 61.1 | 58.6 | 60.75 | 60.75 | +1.6 (+2.70%) | 77,503 |
| 14 Dec 2011 | INR | 60.15 | 60.6 | 59.05 | 59.15 | 59.15 | -0.65 (-1.09%) | 29,832 |
| 13 Dec 2011 | INR | 59.35 | 60.2 | 59 | 59.8 | 59.8 | +0.05 (+0.08%) | 40,672 |
| 12 Dec 2011 | INR | 60.75 | 60.95 | 59.5 | 59.75 | 59.75 | -0.35 (-0.58%) | 45,670 |
| 9 Dec 2011 | INR | 59.75 | 61.6 | 59 | 60.1 | 60.1 | -0.1 (-0.17%) | 43,004 |
| 8 Dec 2011 | INR | 61.45 | 61.5 | 59.8 | 60.2 | 60.2 | -1.15 (-1.87%) | 66,249 |
| 7 Dec 2011 | INR | 62.8 | 62.85 | 61 | 61.35 | 61.35 | -0.8 (-1.29%) | 25,769 |
| 5 Dec 2011 | INR | 62.05 | 63.15 | 62 | 62.15 | 62.15 | +0.2 (+0.32%) | 60,470 |
| 2 Dec 2011 | INR | 60.55 | 62.4 | 60.3 | 61.95 | 61.95 | +1.6 (+2.65%) | 59,620 |
| 1 Dec 2011 | INR | 62.05 | 62.4 | 60.05 | 60.35 | 60.35 | -0.15 (-0.25%) | 83,077 |
| 30 Nov 2011 | INR | 61.05 | 61.6 | 60.2 | 60.5 | 60.5 | -0.65 (-1.06%) | 34,945 |
