| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 45.5 | 50.75 | 45.5 | 50.05 | 50.05 | +4.35 (+9.52%) | 768,212 |
| 9 Jan 2012 | INR | 44.45 | 46.2 | 43.55 | 45.7 | 45.7 | +1.25 (+2.81%) | 46,020 |
| 7 Jan 2012 | INR | 44.2 | 45.15 | 44.2 | 44.45 | 44.45 | -0.3 (-0.67%) | 1,103 |
| 6 Jan 2012 | INR | 45 | 45.8 | 44.65 | 44.75 | 44.75 | -0.7 (-1.54%) | 24,163 |
| 5 Jan 2012 | INR | 46 | 46.6 | 45 | 45.45 | 45.45 | -0.75 (-1.62%) | 39,332 |
| 4 Jan 2012 | INR | 46.5 | 46.95 | 44.65 | 46.2 | 46.2 | -0.3 (-0.65%) | 37,475 |
| 3 Jan 2012 | INR | 44.5 | 46.85 | 44.25 | 46.5 | 46.5 | +2.2 (+4.97%) | 63,988 |
| 2 Jan 2012 | INR | 43.2 | 44.75 | 42.8 | 44.3 | 44.3 | +0.75 (+1.72%) | 40,568 |
| 30 Dec 2011 | INR | 45.45 | 46.15 | 43.25 | 43.55 | 43.55 | -0.95 (-2.13%) | 30,894 |
| 29 Dec 2011 | INR | 46.8 | 47 | 42.9 | 44.5 | 44.5 | -2.3 (-4.91%) | 69,221 |
| 28 Dec 2011 | INR | 49 | 49.05 | 45.65 | 46.8 | 46.8 | -2.55 (-5.17%) | 39,582 |
| 27 Dec 2011 | INR | 53 | 53 | 49 | 49.35 | 49.35 | -2.2 (-4.27%) | 13,537 |
| 26 Dec 2011 | INR | 50.35 | 52.5 | 50 | 51.55 | 51.55 | +0.4 (+0.78%) | 35,210 |
| 23 Dec 2011 | INR | 53 | 53 | 50.6 | 51.15 | 51.15 | -0.8 (-1.54%) | 27,332 |
| 22 Dec 2011 | INR | 50.05 | 53 | 49.1 | 51.95 | 51.95 | +0.9 (+1.76%) | 47,310 |
| 21 Dec 2011 | INR | 52.7 | 53.2 | 50.1 | 51.05 | 51.05 | -0.4 (-0.78%) | 50,046 |
| 20 Dec 2011 | INR | 54.25 | 54.25 | 51.2 | 51.45 | 51.45 | -2.4 (-4.46%) | 25,247 |
| 19 Dec 2011 | INR | 53 | 54.45 | 52.25 | 53.85 | 53.85 | -0.1 (-0.19%) | 38,705 |
| 16 Dec 2011 | INR | 53.1 | 55.95 | 51.8 | 53.95 | 53.95 | +0.95 (+1.79%) | 50,907 |
| 15 Dec 2011 | INR | 52.3 | 53.45 | 50.5 | 53 | 53 | -0.6 (-1.12%) | 48,124 |
| 14 Dec 2011 | INR | 56.7 | 57.9 | 52.8 | 53.6 | 53.6 | -3.35 (-5.88%) | 21,970 |
| 13 Dec 2011 | INR | 55.5 | 57.75 | 55 | 56.95 | 56.95 | -0.05 (-0.09%) | 26,909 |
| 12 Dec 2011 | INR | 58.2 | 58.8 | 57 | 57 | 57 | -0.85 (-1.47%) | 27,946 |
| 9 Dec 2011 | INR | 57.05 | 58.5 | 56.25 | 57.85 | 57.85 | -1.15 (-1.95%) | 41,542 |
| 8 Dec 2011 | INR | 59.25 | 59.7 | 58.75 | 59 | 59 | -1.1 (-1.83%) | 33,853 |
| 7 Dec 2011 | INR | 60 | 60.95 | 59.6 | 60.1 | 60.1 | +0.65 (+1.09%) | 17,691 |
| 5 Dec 2011 | INR | 60 | 61 | 58.75 | 59.45 | 59.45 | -0.85 (-1.41%) | 9,537 |
| 2 Dec 2011 | INR | 57 | 61.1 | 56.05 | 60.3 | 60.3 | +2.45 (+4.24%) | 34,007 |
| 1 Dec 2011 | INR | 61 | 62.35 | 57.35 | 57.85 | 57.85 | -1.65 (-2.77%) | 22,837 |
| 30 Nov 2011 | INR | 59.85 | 60.2 | 59 | 59.5 | 59.5 | -0.95 (-1.57%) | 7,999 |
