| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 34 | 35.9 | 33.8 | 34.9 | 34.9 | +1.3 (+3.87%) | 229,293 |
| 9 Jan 2012 | INR | 33 | 34.1 | 32.8 | 33.6 | 33.6 | +0.7 (+2.13%) | 253,809 |
| 7 Jan 2012 | INR | 31.1 | 33.25 | 31.1 | 32.9 | 32.9 | +1.7 (+5.45%) | 152,231 |
| 6 Jan 2012 | INR | 30.55 | 31.6 | 29.6 | 31.2 | 31.2 | +1.05 (+3.48%) | 313,844 |
| 5 Jan 2012 | INR | 30.45 | 30.55 | 29.6 | 30.15 | 30.15 | +0.55 (+1.86%) | 151,657 |
| 4 Jan 2012 | INR | 29.8 | 30.65 | 29.45 | 29.6 | 29.6 | -0.15 (-0.50%) | 149,784 |
| 3 Jan 2012 | INR | 28.95 | 30 | 28.7 | 29.75 | 29.75 | +1.4 (+4.94%) | 178,210 |
| 2 Jan 2012 | INR | 28.3 | 28.8 | 27.9 | 28.35 | 28.35 | -0.05 (-0.18%) | 87,674 |
| 30 Dec 2011 | INR | 28.5 | 29.2 | 28 | 28.4 | 28.4 | +0.2 (+0.71%) | 102,837 |
| 29 Dec 2011 | INR | 28 | 29.5 | 27.6 | 28.2 | 28.2 | +0.2 (+0.71%) | 210,414 |
| 28 Dec 2011 | INR | 28.8 | 28.8 | 27.45 | 28 | 28 | -0.9 (-3.11%) | 179,532 |
| 27 Dec 2011 | INR | 30.15 | 30.65 | 28.6 | 28.9 | 28.9 | -1.3 (-4.30%) | 88,102 |
| 26 Dec 2011 | INR | 30.3 | 30.5 | 30 | 30.2 | 30.2 | +0.1 (+0.33%) | 77,192 |
| 23 Dec 2011 | INR | 30.1 | 31.05 | 29.8 | 30.1 | 30.1 | +0.55 (+1.86%) | 104,695 |
| 22 Dec 2011 | INR | 29.05 | 29.8 | 28.6 | 29.55 | 29.55 | -0.1 (-0.34%) | 133,739 |
| 21 Dec 2011 | INR | 29.3 | 30.1 | 28.4 | 29.65 | 29.65 | +1.45 (+5.14%) | 151,967 |
| 20 Dec 2011 | INR | 29 | 29.25 | 28.1 | 28.2 | 28.2 | -0.55 (-1.91%) | 98,442 |
| 19 Dec 2011 | INR | 29.75 | 30 | 28.5 | 28.75 | 28.75 | -1.35 (-4.49%) | 147,136 |
| 16 Dec 2011 | INR | 31.5 | 32.25 | 29.7 | 30.1 | 30.1 | -1.3 (-4.14%) | 127,193 |
| 15 Dec 2011 | INR | 32 | 32 | 30.3 | 31.4 | 31.4 | -0.75 (-2.33%) | 122,099 |
| 14 Dec 2011 | INR | 33.25 | 33.8 | 31.9 | 32.15 | 32.15 | -1.2 (-3.60%) | 106,971 |
| 13 Dec 2011 | INR | 32.9 | 33.7 | 32.45 | 33.35 | 33.35 | +0.3 (+0.91%) | 84,065 |
| 12 Dec 2011 | INR | 34.5 | 34.65 | 32.8 | 33.05 | 33.05 | -0.95 (-2.79%) | 123,535 |
| 9 Dec 2011 | INR | 33.4 | 34.35 | 33.15 | 34 | 34 | -0.05 (-0.15%) | 82,055 |
| 8 Dec 2011 | INR | 35.2 | 35.4 | 33.6 | 34.05 | 34.05 | -1.6 (-4.49%) | 152,825 |
| 7 Dec 2011 | INR | 37 | 37.35 | 35.15 | 35.65 | 35.65 | -0.7 (-1.93%) | 143,073 |
| 5 Dec 2011 | INR | 35.55 | 37.1 | 34.75 | 36.35 | 36.35 | +0.8 (+2.25%) | 166,382 |
| 2 Dec 2011 | INR | 34.2 | 35.8 | 34.2 | 35.55 | 35.55 | +1.5 (+4.41%) | 202,350 |
| 1 Dec 2011 | INR | 34.55 | 36.3 | 33.5 | 34.05 | 34.05 | +0.5 (+1.49%) | 266,803 |
| 30 Nov 2011 | INR | 33.1 | 33.95 | 32.65 | 33.55 | 33.55 | +0.15 (+0.45%) | 109,910 |
