| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | INR | 36 | 38 | 36 | 37.5 | 37.5 | -0.05 (-0.13%) | 105,350 |
| 27 Dec 2011 | INR | 37.9 | 38 | 37.5 | 37.55 | 37.55 | -0.35 (-0.92%) | 111,000 |
| 26 Dec 2011 | INR | 37.9 | 38 | 37.5 | 37.9 | 37.9 | -0.1 (-0.26%) | 148,850 |
| 23 Dec 2011 | INR | 38.9 | 38.95 | 35.9 | 38 | 38 | +0.5 (+1.33%) | 118,405 |
| 22 Dec 2011 | INR | 37.6 | 38 | 37.5 | 37.5 | 37.5 | -0.2 (-0.53%) | 74,315 |
| 21 Dec 2011 | INR | 38.95 | 39 | 36.65 | 37.7 | 37.7 | -0.2 (-0.53%) | 173,073 |
| 20 Dec 2011 | INR | 38 | 38.9 | 36.7 | 37.9 | 37.9 | +0.8 (+2.16%) | 203,525 |
| 19 Dec 2011 | INR | 36.4 | 39 | 36.4 | 37.1 | 37.1 | -0.9 (-2.37%) | 132,325 |
| 16 Dec 2011 | INR | 38.5 | 38.5 | 37.9 | 38 | 38 | +0.55 (+1.47%) | 131,083 |
| 15 Dec 2011 | INR | 39.45 | 39.5 | 36.15 | 37.45 | 37.45 | -0.55 (-1.45%) | 69,852 |
| 14 Dec 2011 | INR | 36.75 | 38 | 36.75 | 38 | 38 | -0.15 (-0.39%) | 25,100 |
| 13 Dec 2011 | INR | 37.8 | 38.25 | 37.4 | 38.15 | 38.15 | +1.65 (+4.52%) | 1,382 |
| 12 Dec 2011 | INR | 36.5 | 38.15 | 36.5 | 36.5 | 36.5 | -1.5 (-3.95%) | 60,340 |
| 9 Dec 2011 | INR | 38.45 | 38.5 | 37.25 | 38 | 38 | 0.0 (0.0%) | 106,064 |
| 8 Dec 2011 | INR | 36 | 38.5 | 36 | 38 | 38 | +0.25 (+0.66%) | 110,964 |
| 7 Dec 2011 | INR | 35.9 | 39.45 | 35.9 | 37.75 | 37.75 | 0.0 (0.0%) | 154,369 |
| 5 Dec 2011 | INR | 38 | 38.1 | 36.2 | 37.75 | 37.75 | +0.4 (+1.07%) | 106,405 |
| 2 Dec 2011 | INR | 37.05 | 38 | 37.05 | 37.35 | 37.35 | -1.6 (-4.11%) | 59,350 |
| 1 Dec 2011 | INR | 37.55 | 39.35 | 37.3 | 38.95 | 38.95 | -0.3 (-0.76%) | 105,250 |
| 30 Nov 2011 | INR | 39.4 | 39.4 | 37.35 | 39.25 | 39.25 | +0.35 (+0.90%) | 1,610 |
| 29 Nov 2011 | INR | 39.3 | 39.3 | 38.8 | 38.9 | 38.9 | -0.9 (-2.26%) | 33,093 |
| 28 Nov 2011 | INR | 40 | 40.5 | 39.65 | 39.8 | 39.8 | -1.9 (-4.56%) | 5,552 |
| 25 Nov 2011 | INR | 44 | 44 | 40.75 | 41.7 | 41.7 | -1 (-2.34%) | 2,535 |
| 24 Nov 2011 | INR | 46.5 | 46.5 | 42.15 | 42.7 | 42.7 | -1.65 (-3.72%) | 7,758 |
| 23 Nov 2011 | INR | 44.4 | 46 | 43.55 | 44.35 | 44.35 | -1 (-2.21%) | 4,109 |
| 22 Nov 2011 | INR | 44.15 | 46 | 44.1 | 45.35 | 45.35 | +0.85 (+1.91%) | 68,361 |
| 21 Nov 2011 | INR | 46.95 | 46.95 | 44.25 | 44.5 | 44.5 | -0.95 (-2.09%) | 1,350 |
| 18 Nov 2011 | INR | 44 | 45.5 | 42.2 | 45.45 | 45.45 | +1.3 (+2.94%) | 56,901 |
| 17 Nov 2011 | INR | 43.05 | 46.85 | 43.05 | 44.15 | 44.15 | -1.1 (-2.43%) | 61,915 |
| 16 Nov 2011 | INR | 45 | 47.45 | 44.4 | 45.25 | 45.25 | -1.35 (-2.90%) | 10,738 |
