| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 56.5 | 57.75 | 56.5 | 56.8 | 56.8 | +0.85 (+1.52%) | 54,640 |
| 9 Jan 2012 | INR | 55.75 | 57 | 54.75 | 55.95 | 55.95 | +0.2 (+0.36%) | 76,467 |
| 7 Jan 2012 | INR | 54.95 | 56.3 | 54.35 | 55.75 | 55.75 | +1.6 (+2.95%) | 24,686 |
| 6 Jan 2012 | INR | 53.9 | 54.95 | 52.85 | 54.15 | 54.15 | +0.35 (+0.65%) | 28,840 |
| 5 Jan 2012 | INR | 54.5 | 55 | 53.15 | 53.8 | 53.8 | -0.55 (-1.01%) | 29,446 |
| 4 Jan 2012 | INR | 53.5 | 55.3 | 53.25 | 54.35 | 54.35 | +0.5 (+0.93%) | 201,287 |
| 3 Jan 2012 | INR | 54.05 | 55 | 53.15 | 53.85 | 53.85 | +0.95 (+1.80%) | 141,191 |
| 2 Jan 2012 | INR | 50.65 | 54.4 | 50.55 | 52.9 | 52.9 | +2.25 (+4.44%) | 93,879 |
| 30 Dec 2011 | INR | 50.5 | 51 | 50.2 | 50.65 | 50.65 | +0.6 (+1.20%) | 21,668 |
| 29 Dec 2011 | INR | 48.9 | 51.2 | 48.05 | 50.05 | 50.05 | +1.75 (+3.62%) | 64,625 |
| 28 Dec 2011 | INR | 50.25 | 50.25 | 48.15 | 48.3 | 48.3 | -1.35 (-2.72%) | 25,975 |
| 27 Dec 2011 | INR | 50.55 | 51 | 49.55 | 49.65 | 49.65 | -1.25 (-2.46%) | 16,219 |
| 26 Dec 2011 | INR | 50.5 | 51 | 50.1 | 50.9 | 50.9 | +0.5 (+0.99%) | 27,771 |
| 23 Dec 2011 | INR | 51 | 51 | 50.1 | 50.4 | 50.4 | -0.55 (-1.08%) | 15,628 |
| 22 Dec 2011 | INR | 50.4 | 51.2 | 50.2 | 50.95 | 50.95 | 0.0 (0.0%) | 19,812 |
| 21 Dec 2011 | INR | 51 | 51 | 49.7 | 50.95 | 50.95 | +0.65 (+1.29%) | 29,178 |
| 20 Dec 2011 | INR | 50.5 | 50.8 | 49.65 | 50.3 | 50.3 | +0.1 (+0.20%) | 34,135 |
| 19 Dec 2011 | INR | 49.9 | 50.5 | 48.85 | 50.2 | 50.2 | +0.2 (+0.40%) | 29,276 |
| 16 Dec 2011 | INR | 51.25 | 51.6 | 49.65 | 50 | 50 | -0.95 (-1.86%) | 34,621 |
| 15 Dec 2011 | INR | 50.1 | 51.15 | 49.7 | 50.95 | 50.95 | +0.35 (+0.69%) | 27,380 |
| 14 Dec 2011 | INR | 51.4 | 51.5 | 50.1 | 50.6 | 50.6 | -0.4 (-0.78%) | 24,831 |
| 13 Dec 2011 | INR | 49.35 | 51.9 | 49.35 | 51 | 51 | +0.15 (+0.29%) | 67,357 |
| 12 Dec 2011 | INR | 51.25 | 52.25 | 50.6 | 50.85 | 50.85 | -0.2 (-0.39%) | 87,722 |
| 9 Dec 2011 | INR | 49.95 | 51.55 | 48.8 | 51.05 | 51.05 | -0.35 (-0.68%) | 62,854 |
| 8 Dec 2011 | INR | 54.35 | 54.35 | 50.5 | 51.4 | 51.4 | -2.65 (-4.90%) | 52,740 |
| 7 Dec 2011 | INR | 54.4 | 54.9 | 54 | 54.05 | 54.05 | +0.2 (+0.37%) | 36,913 |
| 5 Dec 2011 | INR | 54.75 | 54.75 | 53 | 53.85 | 53.85 | -0.9 (-1.64%) | 48,956 |
| 2 Dec 2011 | INR | 53.95 | 55 | 53.05 | 54.75 | 54.75 | +1.5 (+2.82%) | 58,747 |
| 1 Dec 2011 | INR | 54.35 | 55.7 | 53.05 | 53.25 | 53.25 | +0.4 (+0.76%) | 64,091 |
| 30 Nov 2011 | INR | 53 | 53.5 | 51.65 | 52.85 | 52.85 | -0.1 (-0.19%) | 67,095 |
