| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 49.05 | 50.8 | 47.1 | 49.95 | 49.95 | +0.8 (+1.63%) | 3,168 |
| 7 Jan 2012 | INR | 46.1 | 52.8 | 46.1 | 49.15 | 49.15 | -0.75 (-1.50%) | 1,438 |
| 6 Jan 2012 | INR | 49.1 | 50.5 | 49.1 | 49.9 | 49.9 | -0.05 (-0.10%) | 1,448 |
| 5 Jan 2012 | INR | 50 | 50.8 | 49.5 | 49.95 | 49.95 | +0.2 (+0.40%) | 6,906 |
| 4 Jan 2012 | INR | 50 | 50.9 | 49.75 | 49.75 | 49.75 | -0.45 (-0.90%) | 3,983 |
| 3 Jan 2012 | INR | 50.3 | 50.5 | 49.1 | 50.2 | 50.2 | +0.3 (+0.60%) | 2,685 |
| 2 Jan 2012 | INR | 49.55 | 50.3 | 49.4 | 49.9 | 49.9 | -0.45 (-0.89%) | 1,171 |
| 30 Dec 2011 | INR | 50.55 | 51.5 | 49.75 | 50.35 | 50.35 | -0.9 (-1.76%) | 2,329 |
| 29 Dec 2011 | INR | 50.6 | 51.8 | 49.4 | 51.25 | 51.25 | -0.5 (-0.97%) | 1,877 |
| 28 Dec 2011 | INR | 52.05 | 53.5 | 51.75 | 51.75 | 51.75 | -1 (-1.90%) | 661 |
| 27 Dec 2011 | INR | 47.2 | 52.95 | 47.2 | 52.75 | 52.75 | +1.1 (+2.13%) | 1,027 |
| 26 Dec 2011 | INR | 51.85 | 52.45 | 51.05 | 51.65 | 51.65 | +0.55 (+1.08%) | 1,681 |
| 23 Dec 2011 | INR | 50 | 52.3 | 49.2 | 51.1 | 51.1 | +1.1 (+2.20%) | 11,060 |
| 22 Dec 2011 | INR | 48.3 | 50.9 | 48.3 | 50 | 50 | -0.25 (-0.50%) | 3,998 |
| 21 Dec 2011 | INR | 50.3 | 52.9 | 50 | 50.25 | 50.25 | -0.3 (-0.59%) | 4,798 |
| 20 Dec 2011 | INR | 49.5 | 51 | 46 | 50.55 | 50.55 | -0.05 (-0.10%) | 9,787 |
| 19 Dec 2011 | INR | 53.5 | 54 | 48.7 | 50.6 | 50.6 | -3.2 (-5.95%) | 1,494 |
| 16 Dec 2011 | INR | 55.9 | 56 | 53.05 | 53.8 | 53.8 | -0.85 (-1.56%) | 1,692 |
| 15 Dec 2011 | INR | 58 | 58 | 54.15 | 54.65 | 54.65 | -3.3 (-5.69%) | 2,139 |
| 14 Dec 2011 | INR | 58 | 59.2 | 57.15 | 57.95 | 57.95 | +0.85 (+1.49%) | 4,163 |
| 13 Dec 2011 | INR | 56.5 | 62.5 | 56.1 | 57.1 | 57.1 | -0.95 (-1.64%) | 41,265 |
| 12 Dec 2011 | INR | 56.5 | 58.95 | 55.5 | 58.05 | 58.05 | +0.55 (+0.96%) | 1,574 |
| 9 Dec 2011 | INR | 55.4 | 57.95 | 55.4 | 57.5 | 57.5 | -0.55 (-0.95%) | 4,196 |
| 8 Dec 2011 | INR | 55 | 59.1 | 55 | 58.05 | 58.05 | +0.55 (+0.96%) | 10,260 |
| 7 Dec 2011 | INR | 55 | 60.75 | 53 | 57.5 | 57.5 | +1.15 (+2.04%) | 40,563 |
| 5 Dec 2011 | INR | 50.5 | 57.95 | 49.3 | 56.35 | 56.35 | +6.35 (+12.70%) | 24,927 |
| 2 Dec 2011 | INR | 48.25 | 50.35 | 47.5 | 50 | 50 | +1.95 (+4.06%) | 3,961 |
| 1 Dec 2011 | INR | 48.15 | 48.5 | 47.3 | 48.05 | 48.05 | +0.25 (+0.52%) | 9,443 |
| 30 Nov 2011 | INR | 52 | 53.45 | 47.05 | 47.8 | 47.8 | -3.85 (-7.45%) | 13,705 |
| 29 Nov 2011 | INR | 50.5 | 53.5 | 50.5 | 51.65 | 51.65 | +0.05 (+0.10%) | 3,579 |
