| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 27.75 | 30.2 | 27.6 | 29.4 | 29.4 | +1.3 (+4.63%) | 15,213 |
| 7 Jan 2012 | INR | 30.05 | 31.4 | 27.5 | 28.1 | 28.1 | -2.05 (-6.80%) | 17,930 |
| 6 Jan 2012 | INR | 31.45 | 31.45 | 29.65 | 30.15 | 30.15 | -0.4 (-1.31%) | 5,203 |
| 5 Jan 2012 | INR | 30 | 31.85 | 27.35 | 30.55 | 30.55 | +0.25 (+0.83%) | 20,050 |
| 4 Jan 2012 | INR | 30 | 30.65 | 29.1 | 30.3 | 30.3 | +0.65 (+2.19%) | 5,632 |
| 3 Jan 2012 | INR | 28.55 | 32.75 | 27.5 | 29.65 | 29.65 | +2.35 (+8.61%) | 87,896 |
| 2 Jan 2012 | INR | 29.85 | 29.85 | 27 | 27.3 | 27.3 | -0.15 (-0.55%) | 5,567 |
| 30 Dec 2011 | INR | 28.2 | 28.3 | 26.75 | 27.45 | 27.45 | -0.7 (-2.49%) | 6,316 |
| 29 Dec 2011 | INR | 31.7 | 31.7 | 27.05 | 28.15 | 28.15 | -2.05 (-6.79%) | 8,956 |
| 28 Dec 2011 | INR | 31.25 | 31.7 | 29.2 | 30.2 | 30.2 | -1.1 (-3.51%) | 4,980 |
| 27 Dec 2011 | INR | 31.15 | 33.75 | 30.1 | 31.3 | 31.3 | +0.15 (+0.48%) | 1,172 |
| 26 Dec 2011 | INR | 29.5 | 31.2 | 29.5 | 31.15 | 31.15 | +0.15 (+0.48%) | 1,860 |
| 23 Dec 2011 | INR | 29.45 | 32 | 28.25 | 31 | 31 | +1 (+3.33%) | 2,828 |
| 22 Dec 2011 | INR | 27 | 30.35 | 26.5 | 30 | 30 | +2.9 (+10.70%) | 5,593 |
| 21 Dec 2011 | INR | 27.35 | 27.9 | 26 | 27.1 | 27.1 | -0.25 (-0.91%) | 4,746 |
| 20 Dec 2011 | INR | 30 | 30 | 26.5 | 27.35 | 27.35 | -2.25 (-7.60%) | 9,213 |
| 19 Dec 2011 | INR | 31 | 31 | 28 | 29.6 | 29.6 | +0.4 (+1.37%) | 2,109 |
| 16 Dec 2011 | INR | 32 | 32 | 28.6 | 29.2 | 29.2 | -0.7 (-2.34%) | 3,213 |
| 15 Dec 2011 | INR | 30.95 | 31.5 | 29.4 | 29.9 | 29.9 | -0.7 (-2.29%) | 5,500 |
| 14 Dec 2011 | INR | 32.5 | 32.6 | 30.25 | 30.6 | 30.6 | -1.45 (-4.52%) | 4,610 |
| 13 Dec 2011 | INR | 33.85 | 33.85 | 31 | 32.05 | 32.05 | -1.05 (-3.17%) | 4,606 |
| 12 Dec 2011 | INR | 33.3 | 34.45 | 31.7 | 33.1 | 33.1 | +0.7 (+2.16%) | 1,828 |
| 9 Dec 2011 | INR | 30.65 | 33.1 | 30.6 | 32.4 | 32.4 | +0.35 (+1.09%) | 983 |
| 8 Dec 2011 | INR | 35.95 | 35.95 | 31.2 | 32.05 | 32.05 | -1.75 (-5.18%) | 5,646 |
| 7 Dec 2011 | INR | 36.55 | 36.55 | 33.1 | 33.8 | 33.8 | -0.55 (-1.60%) | 2,966 |
| 5 Dec 2011 | INR | 36.8 | 37.6 | 33.05 | 34.35 | 34.35 | +0.45 (+1.33%) | 2,508 |
| 2 Dec 2011 | INR | 36 | 36 | 33 | 33.9 | 33.9 | +0.6 (+1.80%) | 4,848 |
| 1 Dec 2011 | INR | 32.75 | 33.65 | 32.05 | 33.3 | 33.3 | +1.2 (+3.74%) | 3,038 |
| 30 Nov 2011 | INR | 32.5 | 33 | 31.5 | 32.1 | 32.1 | -0.5 (-1.53%) | 3,270 |
| 29 Nov 2011 | INR | 32.75 | 33.45 | 31.7 | 32.6 | 32.6 | +0.85 (+2.68%) | 1,326 |
