| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 83.95 | 86.75 | 83.95 | 85.55 | 85.55 | +2 (+2.39%) | 2,413,344 |
| 9 Jan 2012 | INR | 82.9 | 84.3 | 79.2 | 83.55 | 83.55 | +0.65 (+0.78%) | 1,976,873 |
| 7 Jan 2012 | INR | 82.5 | 83.7 | 81.9 | 82.9 | 82.9 | +0.5 (+0.61%) | 378,115 |
| 6 Jan 2012 | INR | 80 | 83.2 | 77.9 | 82.4 | 82.4 | +1.8 (+2.23%) | 2,064,870 |
| 5 Jan 2012 | INR | 81.5 | 83.75 | 79.75 | 80.6 | 80.6 | -0.7 (-0.86%) | 1,665,976 |
| 4 Jan 2012 | INR | 85 | 86.5 | 80.5 | 81.3 | 81.3 | -3.7 (-4.35%) | 2,595,737 |
| 3 Jan 2012 | INR | 79 | 86.2 | 78.75 | 85 | 85 | +7.3 (+9.40%) | 3,056,170 |
| 2 Jan 2012 | INR | 77 | 79.4 | 74.7 | 77.7 | 77.7 | +0.35 (+0.45%) | 1,983,219 |
| 30 Dec 2011 | INR | 81.5 | 83.4 | 76.55 | 77.35 | 77.35 | -3.6 (-4.45%) | 1,708,750 |
| 29 Dec 2011 | INR | 83 | 83.6 | 80.1 | 80.95 | 80.95 | -2.35 (-2.82%) | 1,607,368 |
| 28 Dec 2011 | INR | 86.1 | 87.2 | 82.05 | 83.3 | 83.3 | -2.9 (-3.36%) | 1,665,632 |
| 27 Dec 2011 | INR | 87.95 | 89.7 | 85 | 86.2 | 86.2 | -2.25 (-2.54%) | 2,796,430 |
| 26 Dec 2011 | INR | 83 | 89.2 | 82.2 | 88.45 | 88.45 | +5.15 (+6.18%) | 2,579,642 |
| 23 Dec 2011 | INR | 86.9 | 89.85 | 82.4 | 83.3 | 83.3 | -2.2 (-2.57%) | 3,933,989 |
| 22 Dec 2011 | INR | 78 | 86.9 | 74.9 | 85.5 | 85.5 | +7.85 (+10.11%) | 6,116,430 |
| 21 Dec 2011 | INR | 77.5 | 78.2 | 73.4 | 77.65 | 77.65 | +2.9 (+3.88%) | 2,511,648 |
| 20 Dec 2011 | INR | 81.9 | 81.9 | 73.7 | 74.75 | 74.75 | -5.7 (-7.09%) | 2,420,540 |
| 19 Dec 2011 | INR | 84.45 | 84.45 | 75.1 | 80.45 | 80.45 | -4.4 (-5.19%) | 2,181,631 |
| 16 Dec 2011 | INR | 91.5 | 93.75 | 83.6 | 84.85 | 84.85 | -5.6 (-6.19%) | 2,263,928 |
| 15 Dec 2011 | INR | 91 | 92.3 | 87.25 | 90.45 | 90.45 | -3 (-3.21%) | 1,831,168 |
| 14 Dec 2011 | INR | 96.8 | 96.9 | 92.35 | 93.45 | 93.45 | -2.85 (-2.96%) | 1,370,178 |
| 13 Dec 2011 | INR | 98.45 | 99.45 | 92.65 | 96.3 | 96.3 | -2.15 (-2.18%) | 1,837,170 |
| 12 Dec 2011 | INR | 104.3 | 104.7 | 97.8 | 98.45 | 98.45 | -3.75 (-3.67%) | 1,621,286 |
| 9 Dec 2011 | INR | 100.25 | 104.2 | 97.1 | 102.2 | 102.2 | -1.55 (-1.49%) | 3,344,989 |
| 8 Dec 2011 | INR | 113.8 | 114.7 | 101.95 | 103.75 | 103.75 | -11.2 (-9.74%) | 2,020,099 |
| 7 Dec 2011 | INR | 118 | 119.7 | 113.8 | 114.95 | 114.95 | -2.9 (-2.46%) | 826,310 |
| 5 Dec 2011 | INR | 124.9 | 124.9 | 117.45 | 117.85 | 117.85 | -6.2 (-5.00%) | 909,915 |
| 2 Dec 2011 | INR | 122.6 | 125.05 | 119.6 | 124.05 | 124.05 | +1.95 (+1.60%) | 827,647 |
| 1 Dec 2011 | INR | 124.05 | 126 | 119.7 | 122.1 | 122.1 | +2.95 (+2.48%) | 698,527 |
| 30 Nov 2011 | INR | 122 | 123.5 | 117.15 | 119.15 | 119.15 | -4.5 (-3.64%) | 995,420 |
