| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 51.5 | 53.95 | 51.45 | 53 | 53 | +1.7 (+3.31%) | 34,317 |
| 9 Jan 2012 | INR | 50.3 | 52.35 | 49.3 | 51.3 | 51.3 | +1.8 (+3.64%) | 22,595 |
| 7 Jan 2012 | INR | 48.65 | 50 | 48.65 | 49.5 | 49.5 | -0.5 (-1%) | 5,745 |
| 6 Jan 2012 | INR | 49 | 52 | 48.5 | 50 | 50 | 0.0 (0.0%) | 16,461 |
| 5 Jan 2012 | INR | 48 | 51 | 46.5 | 50 | 50 | +1.2 (+2.46%) | 26,466 |
| 4 Jan 2012 | INR | 52 | 53.95 | 48.1 | 48.8 | 48.8 | -4.2 (-7.92%) | 52,483 |
| 3 Jan 2012 | INR | 46.5 | 54.6 | 46.1 | 53 | 53 | +7.45 (+16.36%) | 130,476 |
| 2 Jan 2012 | INR | 44.65 | 46.45 | 44.25 | 45.55 | 45.55 | +0.65 (+1.45%) | 21,643 |
| 30 Dec 2011 | INR | 44.75 | 46.4 | 44 | 44.9 | 44.9 | -0.35 (-0.77%) | 2,089 |
| 29 Dec 2011 | INR | 46.9 | 47 | 45 | 45.25 | 45.25 | -1.45 (-3.10%) | 1,020 |
| 28 Dec 2011 | INR | 46 | 46.85 | 45.05 | 46.7 | 46.7 | +0.7 (+1.52%) | 181 |
| 27 Dec 2011 | INR | 45.35 | 47 | 45.3 | 46 | 46 | -0.3 (-0.65%) | 1,726 |
| 26 Dec 2011 | INR | 45.5 | 46.75 | 45.15 | 46.3 | 46.3 | +0.6 (+1.31%) | 1,938 |
| 23 Dec 2011 | INR | 44.85 | 46.9 | 43.6 | 45.7 | 45.7 | +2.1 (+4.82%) | 4,820 |
| 22 Dec 2011 | INR | 42.75 | 44.45 | 42.7 | 43.6 | 43.6 | +0.15 (+0.35%) | 5,759 |
| 21 Dec 2011 | INR | 42 | 43.7 | 42 | 43.45 | 43.45 | +1.35 (+3.21%) | 1,954 |
| 20 Dec 2011 | INR | 43.1 | 44 | 42.1 | 42.1 | 42.1 | -0.1 (-0.24%) | 16,791 |
| 19 Dec 2011 | INR | 43 | 43.25 | 41.65 | 42.2 | 42.2 | -1.65 (-3.76%) | 10,757 |
| 16 Dec 2011 | INR | 45.5 | 46.5 | 43 | 43.85 | 43.85 | -1.2 (-2.66%) | 11,174 |
| 15 Dec 2011 | INR | 47 | 47 | 44.65 | 45.05 | 45.05 | -1.5 (-3.22%) | 9,528 |
| 14 Dec 2011 | INR | 47.9 | 47.9 | 46.25 | 46.55 | 46.55 | -0.35 (-0.75%) | 1,527 |
| 13 Dec 2011 | INR | 46.2 | 48 | 46.2 | 46.9 | 46.9 | +0.3 (+0.64%) | 4,797 |
| 12 Dec 2011 | INR | 48.85 | 48.85 | 46.5 | 46.6 | 46.6 | -1.4 (-2.92%) | 3,099 |
| 9 Dec 2011 | INR | 47.75 | 48.5 | 46.95 | 48 | 48 | 0.0 (0.0%) | 3,600 |
| 8 Dec 2011 | INR | 49.5 | 49.5 | 47.75 | 48 | 48 | -1.05 (-2.14%) | 3,188 |
| 7 Dec 2011 | INR | 48.85 | 49.45 | 48.75 | 49.05 | 49.05 | +0.45 (+0.93%) | 719 |
| 5 Dec 2011 | INR | 49.2 | 49.7 | 48.5 | 48.6 | 48.6 | -0.5 (-1.02%) | 2,605 |
| 2 Dec 2011 | INR | 48.8 | 49.95 | 48.05 | 49.1 | 49.1 | +1 (+2.08%) | 2,173 |
| 1 Dec 2011 | INR | 49 | 49.85 | 47.5 | 48.1 | 48.1 | +0.1 (+0.21%) | 3,729 |
| 30 Nov 2011 | INR | 48 | 49 | 47.35 | 48 | 48 | -0.7 (-1.44%) | 5,391 |
