| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 70.75 | 71.95 | 70.05 | 71.25 | 71.25 | +1.95 (+2.81%) | 24,273 |
| 9 Jan 2012 | INR | 68.75 | 70.8 | 67.6 | 69.3 | 69.3 | +0.5 (+0.73%) | 34,212 |
| 7 Jan 2012 | INR | 69 | 69.1 | 68.55 | 68.8 | 68.8 | -0.05 (-0.07%) | 2,217 |
| 6 Jan 2012 | INR | 68 | 69.5 | 67.45 | 68.85 | 68.85 | +0.05 (+0.07%) | 31,916 |
| 5 Jan 2012 | INR | 68.8 | 69.9 | 68.2 | 68.8 | 68.8 | +0.3 (+0.44%) | 17,229 |
| 4 Jan 2012 | INR | 69.1 | 70.35 | 68.2 | 68.5 | 68.5 | -0.65 (-0.94%) | 22,389 |
| 3 Jan 2012 | INR | 67.45 | 69.8 | 67.35 | 69.15 | 69.15 | +2.7 (+4.06%) | 47,674 |
| 2 Jan 2012 | INR | 66.1 | 68 | 65.05 | 66.45 | 66.45 | +0.5 (+0.76%) | 40,741 |
| 30 Dec 2011 | INR | 66.8 | 68.8 | 65.55 | 65.95 | 65.95 | -0.85 (-1.27%) | 63,877 |
| 29 Dec 2011 | INR | 69.5 | 70.8 | 65.75 | 66.8 | 66.8 | -2.6 (-3.75%) | 102,504 |
| 28 Dec 2011 | INR | 69.4 | 70.25 | 69.05 | 69.4 | 69.4 | -0.05 (-0.07%) | 17,185 |
| 27 Dec 2011 | INR | 70.15 | 72 | 69 | 69.45 | 69.45 | -0.45 (-0.64%) | 38,083 |
| 26 Dec 2011 | INR | 70.55 | 70.7 | 69.35 | 69.9 | 69.9 | +0.85 (+1.23%) | 33,231 |
| 23 Dec 2011 | INR | 71.05 | 71.5 | 68.15 | 69.05 | 69.05 | -1.35 (-1.92%) | 39,780 |
| 22 Dec 2011 | INR | 67.35 | 70.65 | 67.35 | 70.4 | 70.4 | +2.1 (+3.07%) | 49,970 |
| 21 Dec 2011 | INR | 67 | 68.9 | 66.45 | 68.3 | 68.3 | +2.4 (+3.64%) | 82,433 |
| 20 Dec 2011 | INR | 69 | 69 | 65.5 | 65.9 | 65.9 | -2.5 (-3.65%) | 1,289,930 |
| 19 Dec 2011 | INR | 67.65 | 69 | 67 | 68.4 | 68.4 | +0.05 (+0.07%) | 37,684 |
| 16 Dec 2011 | INR | 70.9 | 72.35 | 67.65 | 68.35 | 68.35 | -2 (-2.84%) | 37,584 |
| 15 Dec 2011 | INR | 70.35 | 71.75 | 68.8 | 70.35 | 70.35 | -0.55 (-0.78%) | 37,402 |
| 14 Dec 2011 | INR | 70.8 | 72.2 | 70.2 | 70.9 | 70.9 | -0.2 (-0.28%) | 28,606 |
| 13 Dec 2011 | INR | 70.8 | 72.3 | 69.9 | 71.1 | 71.1 | +0.2 (+0.28%) | 50,296 |
| 12 Dec 2011 | INR | 74.45 | 74.6 | 70 | 70.9 | 70.9 | -2.65 (-3.60%) | 34,966 |
| 9 Dec 2011 | INR | 72 | 74.45 | 70.9 | 73.55 | 73.55 | +0.65 (+0.89%) | 42,137 |
| 8 Dec 2011 | INR | 75 | 75.6 | 72.4 | 72.9 | 72.9 | -2.65 (-3.51%) | 33,381 |
| 7 Dec 2011 | INR | 75.45 | 76.8 | 74.2 | 75.55 | 75.55 | +0.75 (+1.00%) | 50,656 |
| 5 Dec 2011 | INR | 75.55 | 75.7 | 73.9 | 74.8 | 74.8 | -0.65 (-0.86%) | 24,364 |
| 2 Dec 2011 | INR | 73.05 | 75.7 | 72.35 | 75.45 | 75.45 | +2.5 (+3.43%) | 96,039 |
| 1 Dec 2011 | INR | 74 | 74.9 | 71.6 | 72.95 | 72.95 | +0.8 (+1.11%) | 73,158 |
| 30 Nov 2011 | INR | 70.3 | 73.45 | 69.9 | 72.15 | 72.15 | +1.15 (+1.62%) | 49,242 |
