| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | INR | 84 | 84 | 77 | 77.45 | 77.45 | 0.0 (0.0%) | 91,952 |
| 3 Jan 2012 | INR | 77.3 | 87.7 | 76.05 | 77.45 | 77.45 | -2.25 (-2.82%) | 92,435 |
| 2 Jan 2012 | INR | 79.8 | 82.95 | 75 | 79.7 | 79.7 | -0.05 (-0.06%) | 161,377 |
| 30 Dec 2011 | INR | 78 | 84 | 74.55 | 79.75 | 79.75 | +4.5 (+5.98%) | 155,120 |
| 29 Dec 2011 | INR | 76.05 | 78.6 | 74.5 | 75.25 | 75.25 | -2.3 (-2.97%) | 29,241 |
| 28 Dec 2011 | INR | 77.3 | 78.7 | 73 | 77.55 | 77.55 | +0.25 (+0.32%) | 25,582 |
| 27 Dec 2011 | INR | 75.9 | 78.25 | 75.25 | 77.3 | 77.3 | -0.85 (-1.09%) | 24,067 |
| 26 Dec 2011 | INR | 78.9 | 80 | 70.15 | 78.15 | 78.15 | +0.95 (+1.23%) | 140,093 |
| 23 Dec 2011 | INR | 76.8 | 80 | 73.2 | 77.2 | 77.2 | 0.0 (0.0%) | 24,563 |
| 22 Dec 2011 | INR | 75.35 | 78.75 | 75 | 77.2 | 77.2 | -2.7 (-3.38%) | 42,071 |
| 21 Dec 2011 | INR | 75.1 | 80 | 75.1 | 79.9 | 79.9 | +2.9 (+3.77%) | 46,101 |
| 20 Dec 2011 | INR | 78.8 | 78.8 | 74.05 | 77 | 77 | +0.55 (+0.72%) | 80,088 |
| 19 Dec 2011 | INR | 82.5 | 82.5 | 70.25 | 76.45 | 76.45 | -2.05 (-2.61%) | 69,063 |
| 16 Dec 2011 | INR | 80 | 80.7 | 76 | 78.5 | 78.5 | +1.45 (+1.88%) | 52,494 |
| 15 Dec 2011 | INR | 80 | 80 | 76 | 77.05 | 77.05 | -0.95 (-1.22%) | 82,038 |
| 14 Dec 2011 | INR | 82 | 82 | 76.75 | 78 | 78 | -1.05 (-1.33%) | 55,723 |
| 13 Dec 2011 | INR | 75 | 80.9 | 66.05 | 79.05 | 79.05 | +1.8 (+2.33%) | 48,464 |
| 12 Dec 2011 | INR | 80 | 80 | 73.1 | 77.25 | 77.25 | +1.4 (+1.85%) | 33,086 |
| 9 Dec 2011 | INR | 75.2 | 78.4 | 72.2 | 75.85 | 75.85 | -2.9 (-3.68%) | 45,459 |
| 8 Dec 2011 | INR | 77.9 | 79 | 73.35 | 78.75 | 78.75 | +2.65 (+3.48%) | 47,371 |
| 7 Dec 2011 | INR | 74 | 82.5 | 74 | 76.1 | 76.1 | -0.5 (-0.65%) | 34,292 |
| 5 Dec 2011 | INR | 75 | 77 | 73.5 | 76.6 | 76.6 | +0.7 (+0.92%) | 59,310 |
| 2 Dec 2011 | INR | 75.45 | 76.85 | 71.5 | 75.9 | 75.9 | +1.55 (+2.08%) | 47,384 |
| 1 Dec 2011 | INR | 72 | 75.5 | 71.05 | 74.35 | 74.35 | +0.4 (+0.54%) | 68,838 |
| 30 Nov 2011 | INR | 70 | 74.35 | 68.95 | 73.95 | 73.95 | +2.3 (+3.21%) | 101,081 |
| 29 Nov 2011 | INR | 69 | 72.9 | 67.5 | 71.65 | 71.65 | +2.7 (+3.92%) | 59,347 |
| 28 Nov 2011 | INR | 70 | 71.4 | 66.3 | 68.95 | 68.95 | -1.15 (-1.64%) | 27,179 |
| 25 Nov 2011 | INR | 72.5 | 73 | 65 | 70.1 | 70.1 | -2.9 (-3.97%) | 57,620 |
| 24 Nov 2011 | INR | 70 | 73.5 | 66.15 | 73 | 73 | +2 (+2.82%) | 34,914 |
| 23 Nov 2011 | INR | 71 | 74.4 | 64.1 | 71 | 71 | +0.5 (+0.71%) | 56,418 |
