| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2012 | INR | 50.65 | 52 | 49.75 | 50 | 50 | -0.6 (-1.19%) | 42,586 |
| 6 Feb 2012 | INR | 50 | 53.3 | 50 | 50.6 | 50.6 | -0.95 (-1.84%) | 45,616 |
| 3 Feb 2012 | INR | 52 | 52.6 | 51 | 51.55 | 51.55 | -0.2 (-0.39%) | 14,241 |
| 2 Feb 2012 | INR | 52.6 | 54 | 51.5 | 51.75 | 51.75 | -1.35 (-2.54%) | 42,081 |
| 1 Feb 2012 | INR | 49.3 | 54.4 | 49.3 | 53.1 | 53.1 | +3.55 (+7.16%) | 109,119 |
| 31 Jan 2012 | INR | 48.5 | 51 | 48.5 | 49.55 | 49.55 | +0.65 (+1.33%) | 39,852 |
| 30 Jan 2012 | INR | 51 | 51.2 | 48.6 | 48.9 | 48.9 | -1.05 (-2.10%) | 39,044 |
| 27 Jan 2012 | INR | 50.95 | 51.9 | 49.6 | 49.95 | 49.95 | -0.55 (-1.09%) | 56,946 |
| 25 Jan 2012 | INR | 47.8 | 51.2 | 47.35 | 50.5 | 50.5 | +3.15 (+6.65%) | 211,514 |
| 24 Jan 2012 | INR | 46.5 | 49.35 | 46.5 | 47.35 | 47.35 | +0.7 (+1.50%) | 30,899 |
| 23 Jan 2012 | INR | 46.15 | 47.45 | 46.1 | 46.65 | 46.65 | +0.35 (+0.76%) | 10,668 |
| 20 Jan 2012 | INR | 47.15 | 48.4 | 46.25 | 46.3 | 46.3 | +0.2 (+0.43%) | 23,624 |
| 19 Jan 2012 | INR | 47.15 | 47.25 | 46 | 46.1 | 46.1 | -0.15 (-0.32%) | 8,189 |
| 18 Jan 2012 | INR | 47.55 | 48.4 | 45.8 | 46.25 | 46.25 | -1.5 (-3.14%) | 32,298 |
| 17 Jan 2012 | INR | 47 | 49.3 | 46.6 | 47.75 | 47.75 | +1.5 (+3.24%) | 21,762 |
| 16 Jan 2012 | INR | 47.5 | 47.5 | 45.7 | 46.25 | 46.25 | -1.55 (-3.24%) | 31,331 |
| 13 Jan 2012 | INR | 47.15 | 49.2 | 47.15 | 47.8 | 47.8 | +0.8 (+1.70%) | 55,924 |
| 12 Jan 2012 | INR | 46.4 | 48.85 | 45.55 | 47 | 47 | +0.55 (+1.18%) | 67,836 |
| 11 Jan 2012 | INR | 45.4 | 48.9 | 45.25 | 46.45 | 46.45 | +1 (+2.20%) | 91,076 |
| 10 Jan 2012 | INR | 43 | 45.8 | 43 | 45.45 | 45.45 | +2.25 (+5.21%) | 73,442 |
| 9 Jan 2012 | INR | 40.55 | 43.65 | 40.55 | 43.2 | 43.2 | +2.1 (+5.11%) | 39,305 |
| 7 Jan 2012 | INR | 42 | 42 | 40.85 | 41.1 | 41.1 | -0.65 (-1.56%) | 2,605 |
| 6 Jan 2012 | INR | 41 | 41.95 | 40.55 | 41.75 | 41.75 | +0.55 (+1.33%) | 14,565 |
| 5 Jan 2012 | INR | 40.75 | 43.65 | 40.75 | 41.2 | 41.2 | -0.25 (-0.60%) | 46,698 |
| 4 Jan 2012 | INR | 40.8 | 42.05 | 40.55 | 41.45 | 41.45 | +0.45 (+1.10%) | 15,736 |
| 3 Jan 2012 | INR | 40.9 | 41.25 | 39.55 | 41 | 41 | +1.2 (+3.02%) | 31,945 |
| 2 Jan 2012 | INR | 39.8 | 40.9 | 39.4 | 39.8 | 39.8 | -0.1 (-0.25%) | 24,015 |
| 30 Dec 2011 | INR | 40.15 | 42 | 39.5 | 39.9 | 39.9 | -0.95 (-2.33%) | 35,127 |
| 29 Dec 2011 | INR | 40.5 | 42.7 | 39.8 | 40.85 | 40.85 | -0.65 (-1.57%) | 88,356 |
| 28 Dec 2011 | INR | 44.1 | 44.45 | 40.7 | 41.5 | 41.5 | -2.5 (-5.68%) | 110,765 |
