| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 63.15 | 65.5 | 63 | 65.1 | 65.1 | +1.15 (+1.80%) | 143,035 |
| 7 Jan 2012 | INR | 63.7 | 64.3 | 62.6 | 63.95 | 63.95 | +1.8 (+2.90%) | 45,890 |
| 6 Jan 2012 | INR | 60.55 | 62.6 | 59.65 | 62.15 | 62.15 | +1.25 (+2.05%) | 88,060 |
| 5 Jan 2012 | INR | 62.4 | 62.9 | 60.35 | 60.9 | 60.9 | -0.9 (-1.46%) | 113,234 |
| 4 Jan 2012 | INR | 61.3 | 63 | 60.25 | 61.8 | 61.8 | +1.55 (+2.57%) | 158,084 |
| 3 Jan 2012 | INR | 57.9 | 60.55 | 57.9 | 60.25 | 60.25 | +3.1 (+5.42%) | 170,375 |
| 2 Jan 2012 | INR | 57 | 57.8 | 56.25 | 57.15 | 57.15 | +0.8 (+1.42%) | 51,946 |
| 30 Dec 2011 | INR | 55.3 | 57.5 | 54.75 | 56.35 | 56.35 | +0.75 (+1.35%) | 114,093 |
| 29 Dec 2011 | INR | 55 | 57.4 | 54.6 | 55.6 | 55.6 | +0.3 (+0.54%) | 118,900 |
| 28 Dec 2011 | INR | 55 | 56.2 | 54.35 | 55.3 | 55.3 | -0.1 (-0.18%) | 123,480 |
| 27 Dec 2011 | INR | 56.2 | 57.05 | 54.1 | 55.4 | 55.4 | -0.65 (-1.16%) | 128,062 |
| 26 Dec 2011 | INR | 54.5 | 56.6 | 53.75 | 56.05 | 56.05 | +1.9 (+3.51%) | 130,521 |
| 23 Dec 2011 | INR | 54.5 | 55.6 | 53.65 | 54.15 | 54.15 | +0.5 (+0.93%) | 140,921 |
| 22 Dec 2011 | INR | 54.1 | 54.45 | 51.6 | 53.65 | 53.65 | -0.3 (-0.56%) | 130,467 |
| 21 Dec 2011 | INR | 51.55 | 54.3 | 51 | 53.95 | 53.95 | +3.35 (+6.62%) | 190,797 |
| 20 Dec 2011 | INR | 52.9 | 52.9 | 50.15 | 50.6 | 50.6 | -1.35 (-2.60%) | 153,932 |
| 19 Dec 2011 | INR | 51.7 | 53.8 | 50.5 | 51.95 | 51.95 | -0.15 (-0.29%) | 124,641 |
| 16 Dec 2011 | INR | 53.8 | 54.4 | 50.8 | 52.1 | 52.1 | -1.25 (-2.34%) | 176,621 |
| 15 Dec 2011 | INR | 55.2 | 55.2 | 52.8 | 53.35 | 53.35 | -2.75 (-4.90%) | 126,022 |
| 14 Dec 2011 | INR | 56.55 | 57.85 | 56 | 56.1 | 56.1 | -0.75 (-1.32%) | 107,223 |
| 13 Dec 2011 | INR | 57 | 57.3 | 56.3 | 56.85 | 56.85 | -0.35 (-0.61%) | 82,228 |
| 12 Dec 2011 | INR | 60.7 | 60.7 | 56.8 | 57.2 | 57.2 | -1.95 (-3.30%) | 127,021 |
| 9 Dec 2011 | INR | 59.5 | 60 | 58.45 | 59.15 | 59.15 | -1.05 (-1.74%) | 99,452 |
| 8 Dec 2011 | INR | 62.5 | 62.5 | 59.5 | 60.2 | 60.2 | -2.6 (-4.14%) | 95,976 |
| 7 Dec 2011 | INR | 63.2 | 63.95 | 62.5 | 62.8 | 62.8 | -0.4 (-0.63%) | 101,832 |
| 5 Dec 2011 | INR | 62.5 | 63.85 | 62.15 | 63.2 | 63.2 | +1.25 (+2.02%) | 131,109 |
| 2 Dec 2011 | INR | 60.1 | 62.5 | 59.1 | 61.95 | 61.95 | +2 (+3.34%) | 159,286 |
| 1 Dec 2011 | INR | 61.9 | 61.9 | 58.5 | 59.95 | 59.95 | +0.3 (+0.50%) | 152,764 |
| 30 Nov 2011 | INR | 59.9 | 60.45 | 58.35 | 59.65 | 59.65 | +0.05 (+0.08%) | 152,975 |
| 29 Nov 2011 | INR | 60 | 61.75 | 59 | 59.6 | 59.6 | +0.45 (+0.76%) | 165,703 |
