| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | INR | 36.2 | 36.6 | 35 | 36.1 | 3.61 | +1 (+2.85%) | 132,700 |
| 10 Jan 2012 | INR | 33.4 | 35.7 | 33.35 | 35.1 | 3.51 | +1.1 (+3.24%) | 66,866 |
| 9 Jan 2012 | INR | 31.25 | 34 | 31.25 | 34 | 3.4 | +1.15 (+3.50%) | 203,344 |
| 7 Jan 2012 | INR | 32.4 | 32.85 | 31.5 | 32.85 | 3.285 | +1.4 (+4.45%) | 43,279 |
| 6 Jan 2012 | INR | 31.55 | 31.55 | 29.1 | 31.45 | 3.145 | +1.4 (+4.66%) | 33,313 |
| 5 Jan 2012 | INR | 29.9 | 30.05 | 28.7 | 30.05 | 3.005 | +1.4 (+4.89%) | 35,028 |
| 4 Jan 2012 | INR | 28.45 | 28.7 | 27.95 | 28.65 | 2.865 | +1.3 (+4.75%) | 13,867 |
| 3 Jan 2012 | INR | 27.35 | 27.35 | 26.6 | 27.35 | 2.735 | +1.3 (+4.99%) | 14,607 |
| 2 Jan 2012 | INR | 27.45 | 27.6 | 26 | 26.05 | 2.605 | -0.25 (-0.95%) | 60,144 |
| 30 Dec 2011 | INR | 26.6 | 27 | 26.25 | 26.3 | 2.63 | -1.3 (-4.71%) | 29,415 |
| 29 Dec 2011 | INR | 29.15 | 29.15 | 26.65 | 27.6 | 2.76 | -0.4 (-1.43%) | 24,111 |
| 28 Dec 2011 | INR | 28 | 28.1 | 28 | 28 | 2.8 | -1.45 (-4.92%) | 12,158 |
| 27 Dec 2011 | INR | 31 | 31 | 29.45 | 29.45 | 2.945 | -1.5 (-4.85%) | 12,465 |
| 26 Dec 2011 | INR | 30 | 31.2 | 29.3 | 30.95 | 3.095 | +0.15 (+0.49%) | 11,223 |
| 23 Dec 2011 | INR | 30 | 30.95 | 30 | 30.8 | 3.08 | +0.1 (+0.33%) | 746 |
| 22 Dec 2011 | INR | 31.5 | 32.1 | 29.1 | 30.7 | 3.07 | +0.1 (+0.33%) | 38,386 |
| 21 Dec 2011 | INR | 27.8 | 30.6 | 27.8 | 30.6 | 3.06 | +1.45 (+4.97%) | 7,878 |
| 20 Dec 2011 | INR | 28.75 | 30.4 | 28.75 | 29.15 | 2.915 | -1.05 (-3.48%) | 65,051 |
| 19 Dec 2011 | INR | 29.85 | 30.45 | 28.4 | 30.2 | 3.02 | +0.35 (+1.17%) | 31,306 |
| 16 Dec 2011 | INR | 29.65 | 31 | 29.65 | 29.85 | 2.985 | -1.35 (-4.33%) | 43,879 |
| 15 Dec 2011 | INR | 30.1 | 32.1 | 29.95 | 31.2 | 3.12 | -0.3 (-0.95%) | 111,415 |
| 14 Dec 2011 | INR | 34.35 | 34.4 | 31.3 | 31.5 | 3.15 | -1.4 (-4.26%) | 46,355 |
| 13 Dec 2011 | INR | 33 | 34.1 | 32.1 | 32.9 | 3.29 | -0.25 (-0.75%) | 106,021 |
| 12 Dec 2011 | INR | 33.45 | 33.65 | 31.2 | 33.15 | 3.315 | +1.1 (+3.43%) | 100,238 |
| 9 Dec 2011 | INR | 32.8 | 33.7 | 31 | 32.05 | 3.205 | -0.4 (-1.23%) | 77,204 |
| 8 Dec 2011 | INR | 33.35 | 34.5 | 30.3 | 32.45 | 3.245 | -1.2 (-3.57%) | 71,885 |
| 7 Dec 2011 | INR | 35.95 | 35.95 | 33 | 33.65 | 3.365 | -1.25 (-3.58%) | 11,223 |
| 5 Dec 2011 | INR | 39.1 | 39.2 | 34.6 | 34.9 | 3.49 | -1.8 (-4.90%) | 103,474 |
| 2 Dec 2011 | INR | 35.4 | 37.5 | 34.45 | 36.7 | 3.67 | +2.45 (+7.15%) | 184,322 |
| 1 Dec 2011 | INR | 34.1 | 35.95 | 33.65 | 34.25 | 3.425 | +0.15 (+0.44%) | 52,934 |
