| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 49.5 | 51.9 | 49.5 | 50.45 | 50.45 | +0.2 (+0.40%) | 7,325 |
| 9 Jan 2012 | INR | 50.9 | 51.2 | 49.5 | 50.25 | 50.25 | +0.5 (+1.01%) | 7,319 |
| 7 Jan 2012 | INR | 48 | 50.2 | 48 | 49.75 | 49.75 | +2.2 (+4.63%) | 1,093 |
| 6 Jan 2012 | INR | 50 | 50 | 47 | 47.55 | 47.55 | -1.7 (-3.45%) | 967,079 |
| 5 Jan 2012 | INR | 50.4 | 50.4 | 49.2 | 49.25 | 49.25 | -0.4 (-0.81%) | 2,408 |
| 4 Jan 2012 | INR | 51.2 | 51.2 | 49.35 | 49.65 | 49.65 | -0.25 (-0.50%) | 70,999 |
| 3 Jan 2012 | INR | 49.05 | 50.4 | 49.05 | 49.9 | 49.9 | +0.65 (+1.32%) | 2,073 |
| 2 Jan 2012 | INR | 50.15 | 50.15 | 47.25 | 49.25 | 49.25 | -1.05 (-2.09%) | 5,964 |
| 30 Dec 2011 | INR | 48.25 | 51 | 48.25 | 50.3 | 50.3 | +1.45 (+2.97%) | 2,887 |
| 29 Dec 2011 | INR | 48.15 | 51.9 | 47.9 | 48.85 | 48.85 | +0.05 (+0.10%) | 29,315 |
| 28 Dec 2011 | INR | 48.95 | 49.4 | 47.95 | 48.8 | 48.8 | -0.05 (-0.10%) | 16,920 |
| 27 Dec 2011 | INR | 46.65 | 49.5 | 46.65 | 48.85 | 48.85 | +1.7 (+3.61%) | 7,884 |
| 26 Dec 2011 | INR | 46.35 | 47.9 | 46.35 | 47.15 | 47.15 | -0.1 (-0.21%) | 2,116 |
| 23 Dec 2011 | INR | 45.2 | 47.8 | 45.2 | 47.25 | 47.25 | +0.55 (+1.18%) | 893 |
| 22 Dec 2011 | INR | 45 | 46.8 | 44.7 | 46.7 | 46.7 | +0.9 (+1.97%) | 2,320 |
| 21 Dec 2011 | INR | 44.3 | 46.35 | 44 | 45.8 | 45.8 | +1.7 (+3.85%) | 7,184 |
| 20 Dec 2011 | INR | 45 | 46 | 44 | 44.1 | 44.1 | -1.85 (-4.03%) | 3,946 |
| 19 Dec 2011 | INR | 46 | 47.55 | 45 | 45.95 | 45.95 | -0.65 (-1.39%) | 8,392 |
| 16 Dec 2011 | INR | 49.4 | 49.4 | 46.5 | 46.6 | 46.6 | -0.5 (-1.06%) | 5,602 |
| 15 Dec 2011 | INR | 47.65 | 49.35 | 46.3 | 47.1 | 47.1 | -2.05 (-4.17%) | 13,050 |
| 14 Dec 2011 | INR | 50.15 | 50.2 | 48.6 | 49.15 | 49.15 | -0.1 (-0.20%) | 2,291 |
| 13 Dec 2011 | INR | 49.15 | 49.85 | 48.65 | 49.25 | 49.25 | -0.05 (-0.10%) | 1,278 |
| 12 Dec 2011 | INR | 51.65 | 51.65 | 49.25 | 49.3 | 49.3 | -1.2 (-2.38%) | 5,221 |
| 9 Dec 2011 | INR | 50.6 | 51.5 | 50.45 | 50.5 | 50.5 | -1.25 (-2.42%) | 6,523 |
| 8 Dec 2011 | INR | 52 | 52.15 | 50.95 | 51.75 | 51.75 | +0.25 (+0.49%) | 11,274 |
| 7 Dec 2011 | INR | 51 | 51.95 | 50.6 | 51.5 | 51.5 | +0.2 (+0.39%) | 31,444 |
| 5 Dec 2011 | INR | 51 | 51.75 | 49.1 | 51.3 | 51.3 | +0.95 (+1.89%) | 38,550 |
| 2 Dec 2011 | INR | 48.9 | 50.7 | 48.35 | 50.35 | 50.35 | +1.75 (+3.60%) | 10,816 |
| 1 Dec 2011 | INR | 51 | 51.5 | 47.7 | 48.6 | 48.6 | -1.2 (-2.41%) | 32,076 |
| 30 Nov 2011 | INR | 52 | 52 | 48.5 | 49.8 | 49.8 | -1.45 (-2.83%) | 26,807 |
