| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 35.95 | 38.45 | 35.95 | 37.9 | 37.9 | +1.8 (+4.99%) | 3,568 |
| 6 Jan 2012 | INR | 34.95 | 36.75 | 33 | 36.1 | 36.1 | +1.65 (+4.79%) | 6,157 |
| 5 Jan 2012 | INR | 34 | 34.45 | 34 | 34.45 | 34.45 | +0.95 (+2.84%) | 300 |
| 4 Jan 2012 | INR | 34.9 | 34.9 | 32.75 | 33.5 | 33.5 | -0.2 (-0.59%) | 281 |
| 3 Jan 2012 | INR | 33.75 | 33.75 | 32.35 | 33.7 | 33.7 | +1.55 (+4.82%) | 1,174 |
| 2 Jan 2012 | INR | 34.35 | 34.35 | 32.15 | 32.15 | 32.15 | -1.5 (-4.46%) | 312 |
| 30 Dec 2011 | INR | 33.8 | 33.8 | 33.65 | 33.65 | 33.65 | +1.35 (+4.18%) | 26 |
| 29 Dec 2011 | INR | 34 | 34 | 32.25 | 32.3 | 32.3 | -1.15 (-3.44%) | 430 |
| 28 Dec 2011 | INR | 33.75 | 33.75 | 32.5 | 33.45 | 33.45 | +1 (+3.08%) | 2,103 |
| 27 Dec 2011 | INR | 33.25 | 33.6 | 32.3 | 32.45 | 32.45 | -1.05 (-3.13%) | 710 |
| 26 Dec 2011 | INR | 35.6 | 35.6 | 33.5 | 33.5 | 33.5 | -0.5 (-1.47%) | 556 |
| 23 Dec 2011 | INR | 33.65 | 34.05 | 33 | 34 | 34 | +1.55 (+4.78%) | 1,723 |
| 22 Dec 2011 | INR | 32.25 | 32.45 | 31.3 | 32.45 | 32.45 | +1.5 (+4.85%) | 1,643 |
| 21 Dec 2011 | INR | 31.5 | 31.5 | 30.95 | 30.95 | 30.95 | +0.95 (+3.17%) | 223 |
| 20 Dec 2011 | INR | 31 | 31 | 29.8 | 30 | 30 | -0.5 (-1.64%) | 6,977 |
| 19 Dec 2011 | INR | 29.5 | 31 | 28.85 | 30.5 | 30.5 | +0.3 (+0.99%) | 1,560 |
| 16 Dec 2011 | INR | 32 | 32 | 30.15 | 30.2 | 30.2 | -1.5 (-4.73%) | 4,030 |
| 15 Dec 2011 | INR | 31.05 | 32.5 | 29.85 | 31.7 | 31.7 | +0.3 (+0.96%) | 58,459 |
| 14 Dec 2011 | INR | 33.95 | 34 | 31.25 | 31.4 | 31.4 | -1.45 (-4.41%) | 12,452 |
| 13 Dec 2011 | INR | 32.5 | 33.4 | 32.5 | 32.85 | 32.85 | +0.6 (+1.86%) | 583 |
| 12 Dec 2011 | INR | 33.7 | 33.7 | 32 | 32.25 | 32.25 | -1.3 (-3.87%) | 3,230 |
| 9 Dec 2011 | INR | 32.85 | 34 | 32.85 | 33.55 | 33.55 | -0.95 (-2.75%) | 2,946 |
| 8 Dec 2011 | INR | 34.5 | 34.55 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 360 |
| 7 Dec 2011 | INR | 35.95 | 35.95 | 35 | 35 | 35 | +0.5 (+1.45%) | 451 |
| 5 Dec 2011 | INR | 33.9 | 36.15 | 33.9 | 34.5 | 34.5 | +0.05 (+0.15%) | 548 |
| 2 Dec 2011 | INR | 35.3 | 35.3 | 32.65 | 34.45 | 34.45 | +0.25 (+0.73%) | 7,420 |
| 1 Dec 2011 | INR | 34.35 | 36.9 | 34.2 | 34.2 | 34.2 | -1.75 (-4.87%) | 6,769 |
| 30 Nov 2011 | INR | 36.5 | 36.5 | 35.2 | 35.95 | 35.95 | -1.05 (-2.84%) | 5,000 |
| 29 Nov 2011 | INR | 37.25 | 37.25 | 37 | 37 | 37 | +1.5 (+4.23%) | 1,675 |
| 28 Nov 2011 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | +1.6 (+4.72%) | 50 |
