| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 61.75 | 62.45 | 60.55 | 61.05 | 61.05 | -0.05 (-0.08%) | 162,668 |
| 9 Jan 2012 | INR | 60.3 | 61.4 | 59.2 | 61.1 | 61.1 | +0.55 (+0.91%) | 54,176 |
| 7 Jan 2012 | INR | 60.3 | 60.75 | 59.7 | 60.55 | 60.55 | +0.35 (+0.58%) | 4,661 |
| 6 Jan 2012 | INR | 60 | 60.7 | 59.1 | 60.2 | 60.2 | +0.15 (+0.25%) | 65,062 |
| 5 Jan 2012 | INR | 59.5 | 60.8 | 58.9 | 60.05 | 60.05 | +0.7 (+1.18%) | 47,679 |
| 4 Jan 2012 | INR | 57.4 | 59.55 | 57.4 | 59.35 | 59.35 | +0.45 (+0.76%) | 69,963 |
| 3 Jan 2012 | INR | 55.95 | 59.8 | 55.65 | 58.9 | 58.9 | +3.35 (+6.03%) | 133,132 |
| 2 Jan 2012 | INR | 54.5 | 55.9 | 54.4 | 55.55 | 55.55 | +1.35 (+2.49%) | 99,458 |
| 30 Dec 2011 | INR | 53.3 | 54.6 | 51 | 54.2 | 54.2 | +1.55 (+2.94%) | 57,362 |
| 29 Dec 2011 | INR | 53.2 | 55.15 | 52 | 52.65 | 52.65 | -1.05 (-1.96%) | 112,777 |
| 28 Dec 2011 | INR | 54.55 | 54.55 | 52.45 | 53.7 | 53.7 | -0.55 (-1.01%) | 71,917 |
| 27 Dec 2011 | INR | 55.6 | 55.85 | 53.8 | 54.25 | 54.25 | -0.85 (-1.54%) | 60,707 |
| 26 Dec 2011 | INR | 54.95 | 55.45 | 54 | 55.1 | 55.1 | +0.85 (+1.57%) | 94,275 |
| 23 Dec 2011 | INR | 54 | 55.6 | 54 | 54.25 | 54.25 | +1 (+1.88%) | 208,382 |
| 22 Dec 2011 | INR | 52 | 53.5 | 51 | 53.25 | 53.25 | +0.9 (+1.72%) | 123,633 |
| 21 Dec 2011 | INR | 55.8 | 55.8 | 51.5 | 52.35 | 52.35 | -2.1 (-3.86%) | 156,947 |
| 20 Dec 2011 | INR | 56 | 56 | 54.15 | 54.45 | 54.45 | -0.95 (-1.71%) | 95,630 |
| 19 Dec 2011 | INR | 56.1 | 56.25 | 55 | 55.4 | 55.4 | -0.3 (-0.54%) | 152,812 |
| 16 Dec 2011 | INR | 57.9 | 57.95 | 55.2 | 55.7 | 55.7 | -1.25 (-2.19%) | 69,936 |
| 15 Dec 2011 | INR | 57.3 | 58.2 | 56.5 | 56.95 | 56.95 | -0.85 (-1.47%) | 84,342 |
| 14 Dec 2011 | INR | 57.1 | 58.3 | 57.1 | 57.8 | 57.8 | -0.05 (-0.09%) | 33,496 |
| 13 Dec 2011 | INR | 57.3 | 58.15 | 56.35 | 57.85 | 57.85 | +0.55 (+0.96%) | 102,409 |
| 12 Dec 2011 | INR | 59.65 | 59.85 | 56.95 | 57.3 | 57.3 | -1.95 (-3.29%) | 167,124 |
| 9 Dec 2011 | INR | 60 | 60 | 58.2 | 59.25 | 59.25 | -0.85 (-1.41%) | 60,607 |
| 8 Dec 2011 | INR | 61 | 61.25 | 59.9 | 60.1 | 60.1 | -0.4 (-0.66%) | 34,879 |
| 7 Dec 2011 | INR | 60 | 61.65 | 60 | 60.5 | 60.5 | -0.15 (-0.25%) | 53,661 |
| 5 Dec 2011 | INR | 60.85 | 61.25 | 60.3 | 60.65 | 60.65 | -0.6 (-0.98%) | 60,712 |
| 2 Dec 2011 | INR | 59.6 | 61.75 | 59.25 | 61.25 | 61.25 | +1.9 (+3.20%) | 83,894 |
| 1 Dec 2011 | INR | 60.75 | 61.5 | 59.1 | 59.35 | 59.35 | -0.2 (-0.34%) | 84,742 |
| 30 Nov 2011 | INR | 60.4 | 60.4 | 59 | 59.55 | 59.55 | -0.8 (-1.33%) | 59,666 |
