| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 78.5 | 81 | 76.7 | 77.65 | 77.65 | +2.4 (+3.19%) | 393,348 |
| 9 Jan 2012 | INR | 64.7 | 76.6 | 64.1 | 75.25 | 75.25 | +11.4 (+17.85%) | 345,211 |
| 7 Jan 2012 | INR | 63.25 | 64 | 63.25 | 63.85 | 63.85 | +0.55 (+0.87%) | 3,156 |
| 6 Jan 2012 | INR | 63 | 64.5 | 61.85 | 63.3 | 63.3 | +0.15 (+0.24%) | 15,193 |
| 5 Jan 2012 | INR | 64.5 | 65.5 | 62.5 | 63.15 | 63.15 | -0.65 (-1.02%) | 9,934 |
| 4 Jan 2012 | INR | 64.6 | 66.6 | 63.5 | 63.8 | 63.8 | -0.1 (-0.16%) | 24,627 |
| 3 Jan 2012 | INR | 63.15 | 64.8 | 62.55 | 63.9 | 63.9 | +1.25 (+2.00%) | 20,528 |
| 2 Jan 2012 | INR | 61.15 | 63.55 | 60.15 | 62.65 | 62.65 | +1.35 (+2.20%) | 24,268 |
| 30 Dec 2011 | INR | 62.5 | 65.05 | 61 | 61.3 | 61.3 | +2.15 (+3.63%) | 55,533 |
| 29 Dec 2011 | INR | 60.7 | 61.65 | 58.5 | 59.15 | 59.15 | -2 (-3.27%) | 9,072 |
| 28 Dec 2011 | INR | 64.9 | 65.35 | 60.7 | 61.15 | 61.15 | -3.15 (-4.90%) | 17,421 |
| 27 Dec 2011 | INR | 65.75 | 67.5 | 63.7 | 64.3 | 64.3 | -0.9 (-1.38%) | 15,630 |
| 26 Dec 2011 | INR | 65.9 | 66.6 | 64.6 | 65.2 | 65.2 | +1.45 (+2.27%) | 12,921 |
| 23 Dec 2011 | INR | 58.85 | 64.25 | 58.15 | 63.75 | 63.75 | +5.3 (+9.07%) | 92,117 |
| 22 Dec 2011 | INR | 55.45 | 60.25 | 55.35 | 58.45 | 58.45 | +1.45 (+2.54%) | 18,819 |
| 21 Dec 2011 | INR | 57.05 | 57.9 | 54.5 | 57 | 57 | +1.65 (+2.98%) | 24,041 |
| 20 Dec 2011 | INR | 57.25 | 58.5 | 55 | 55.35 | 55.35 | -1.75 (-3.06%) | 16,158 |
| 19 Dec 2011 | INR | 61 | 61 | 56.15 | 57.1 | 57.1 | -5.25 (-8.42%) | 24,905 |
| 16 Dec 2011 | INR | 68.4 | 68.4 | 61.5 | 62.35 | 62.35 | -1.45 (-2.27%) | 18,013 |
| 15 Dec 2011 | INR | 67 | 67 | 63.1 | 63.8 | 63.8 | -2.75 (-4.13%) | 16,012 |
| 14 Dec 2011 | INR | 68 | 70.5 | 66 | 66.55 | 66.55 | +0.6 (+0.91%) | 38,623 |
| 13 Dec 2011 | INR | 68.5 | 69.5 | 65.1 | 65.95 | 65.95 | -4.7 (-6.65%) | 24,108 |
| 12 Dec 2011 | INR | 72.8 | 74.9 | 69.1 | 70.65 | 70.65 | -1.65 (-2.28%) | 39,734 |
| 9 Dec 2011 | INR | 74.7 | 77.5 | 70.6 | 72.3 | 72.3 | -0.65 (-0.89%) | 182,048 |
| 8 Dec 2011 | INR | 67 | 72.95 | 67 | 72.95 | 72.95 | +6.6 (+9.95%) | 147,469 |
| 7 Dec 2011 | INR | 64 | 66.95 | 63.45 | 66.35 | 66.35 | +2.85 (+4.49%) | 37,482 |
| 5 Dec 2011 | INR | 62.75 | 65.4 | 62.75 | 63.5 | 63.5 | -0.9 (-1.40%) | 9,826 |
| 2 Dec 2011 | INR | 64.45 | 64.9 | 63.1 | 64.4 | 64.4 | -0.35 (-0.54%) | 6,664 |
| 1 Dec 2011 | INR | 65 | 66 | 63.7 | 64.75 | 64.75 | +1.35 (+2.13%) | 11,933 |
| 30 Nov 2011 | INR | 62.7 | 64.45 | 61.25 | 63.4 | 63.4 | -0.1 (-0.16%) | 15,451 |
