| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 37.4 | 39.5 | 36.9 | 38.4 | 38.4 | +1.6 (+4.35%) | 926,956 |
| 9 Jan 2012 | INR | 37.6 | 37.6 | 35.5 | 36.8 | 36.8 | +1 (+2.79%) | 566,580 |
| 7 Jan 2012 | INR | 36.9 | 36.9 | 35.4 | 35.8 | 35.8 | +0.1 (+0.28%) | 48,067 |
| 6 Jan 2012 | INR | 36 | 36 | 35.5 | 35.7 | 35.7 | -0.3 (-0.83%) | 174,598 |
| 5 Jan 2012 | INR | 36.4 | 36.75 | 35.8 | 36 | 36 | -0.35 (-0.96%) | 254,763 |
| 4 Jan 2012 | INR | 36.95 | 37.25 | 36.2 | 36.35 | 36.35 | -0.5 (-1.36%) | 451,697 |
| 3 Jan 2012 | INR | 36.6 | 37.2 | 36.25 | 36.85 | 36.85 | +0.6 (+1.66%) | 454,364 |
| 2 Jan 2012 | INR | 37.9 | 38 | 35.85 | 36.25 | 36.25 | -0.5 (-1.36%) | 296,362 |
| 30 Dec 2011 | INR | 37.9 | 39.1 | 36.45 | 36.75 | 36.75 | -0.45 (-1.21%) | 726,131 |
| 29 Dec 2011 | INR | 39.1 | 40.2 | 36.5 | 37.2 | 37.2 | -1.6 (-4.12%) | 1,309,720 |
| 28 Dec 2011 | INR | 36.4 | 39.6 | 36.2 | 38.8 | 38.8 | +2.8 (+7.78%) | 2,173,314 |
| 27 Dec 2011 | INR | 36.9 | 37.35 | 35.85 | 36 | 36 | -0.35 (-0.96%) | 262,472 |
| 26 Dec 2011 | INR | 36.9 | 37.6 | 35.8 | 36.35 | 36.35 | +0.25 (+0.69%) | 328,126 |
| 23 Dec 2011 | INR | 35.55 | 37.65 | 35.05 | 36.1 | 36.1 | +0.75 (+2.12%) | 783,739 |
| 22 Dec 2011 | INR | 35.15 | 36.5 | 34.7 | 35.35 | 35.35 | -0.85 (-2.35%) | 463,055 |
| 21 Dec 2011 | INR | 34.8 | 37.75 | 34.55 | 36.2 | 36.2 | +3.7 (+11.38%) | 2,853,084 |
| 20 Dec 2011 | INR | 30.85 | 34.05 | 29.2 | 32.5 | 32.5 | +2.05 (+6.73%) | 1,372,012 |
| 19 Dec 2011 | INR | 32.05 | 32.05 | 30.15 | 30.45 | 30.45 | -1.5 (-4.69%) | 223,512 |
| 16 Dec 2011 | INR | 34.5 | 35 | 31.7 | 31.95 | 31.95 | -2.2 (-6.44%) | 299,994 |
| 15 Dec 2011 | INR | 35.5 | 35.5 | 34 | 34.15 | 34.15 | -1.45 (-4.07%) | 223,863 |
| 14 Dec 2011 | INR | 36.25 | 36.6 | 35.35 | 35.6 | 35.6 | -0.65 (-1.79%) | 190,169 |
| 13 Dec 2011 | INR | 36.5 | 36.6 | 35.75 | 36.25 | 36.25 | -0.35 (-0.96%) | 213,621 |
| 12 Dec 2011 | INR | 38.45 | 38.45 | 36.4 | 36.6 | 36.6 | -1.05 (-2.79%) | 181,980 |
| 9 Dec 2011 | INR | 39.2 | 39.2 | 37.55 | 37.65 | 37.65 | -1.15 (-2.96%) | 246,089 |
| 8 Dec 2011 | INR | 40.7 | 40.7 | 38.25 | 38.8 | 38.8 | -1.6 (-3.96%) | 283,185 |
| 7 Dec 2011 | INR | 41.4 | 41.5 | 40.2 | 40.4 | 40.4 | +0.1 (+0.25%) | 492,020 |
| 5 Dec 2011 | INR | 40.4 | 41.25 | 40.1 | 40.3 | 40.3 | -0.1 (-0.25%) | 289,068 |
| 2 Dec 2011 | INR | 40.15 | 41.7 | 39.6 | 40.4 | 40.4 | +0.15 (+0.37%) | 630,559 |
| 1 Dec 2011 | INR | 41 | 41.85 | 40 | 40.25 | 40.25 | +0.45 (+1.13%) | 511,058 |
| 30 Nov 2011 | INR | 40.5 | 41.5 | 39.35 | 39.8 | 39.8 | -2.4 (-5.69%) | 1,549,430 |
