| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 51 | 52.6 | 49.3 | 49.6 | 49.6 | -1.7 (-3.31%) | 8,784 |
| 9 Jan 2012 | INR | 50.9 | 56.25 | 50.25 | 51.3 | 51.3 | +2.05 (+4.16%) | 164,674 |
| 7 Jan 2012 | INR | 45.3 | 49.7 | 45.3 | 49.25 | 49.25 | +3.15 (+6.83%) | 18,526 |
| 6 Jan 2012 | INR | 42 | 46.2 | 39.15 | 46.1 | 46.1 | +4.15 (+9.89%) | 31,113 |
| 5 Jan 2012 | INR | 40.95 | 42.75 | 40.95 | 41.95 | 41.95 | +1.8 (+4.48%) | 7,088 |
| 4 Jan 2012 | INR | 41.7 | 42.3 | 39.7 | 40.15 | 40.15 | -1.2 (-2.90%) | 5,857 |
| 3 Jan 2012 | INR | 37.15 | 44.55 | 37.15 | 41.35 | 41.35 | +4.05 (+10.86%) | 89,644 |
| 2 Jan 2012 | INR | 39.25 | 39.5 | 37 | 37.3 | 37.3 | -1.25 (-3.24%) | 4,359 |
| 30 Dec 2011 | INR | 35.85 | 40.75 | 35.85 | 38.55 | 38.55 | +2.55 (+7.08%) | 32,016 |
| 29 Dec 2011 | INR | 36 | 36.95 | 35.75 | 36 | 36 | -0.55 (-1.50%) | 1,253 |
| 28 Dec 2011 | INR | 37.2 | 38.25 | 36 | 36.55 | 36.55 | -1.75 (-4.57%) | 3,179 |
| 27 Dec 2011 | INR | 37.75 | 40.7 | 37.2 | 38.3 | 38.3 | +0.65 (+1.73%) | 7,869 |
| 26 Dec 2011 | INR | 34 | 40.65 | 34 | 37.65 | 37.65 | +3.75 (+11.06%) | 50,099 |
| 23 Dec 2011 | INR | 35.25 | 35.45 | 33.6 | 33.9 | 33.9 | -0.65 (-1.88%) | 12,180 |
| 22 Dec 2011 | INR | 34.9 | 35.9 | 34.1 | 34.55 | 34.55 | -0.3 (-0.86%) | 5,464 |
| 21 Dec 2011 | INR | 35.95 | 35.95 | 34.7 | 34.85 | 34.85 | -0.6 (-1.69%) | 2,198 |
| 20 Dec 2011 | INR | 35.75 | 36.4 | 34.55 | 35.45 | 35.45 | +0.25 (+0.71%) | 4,190 |
| 19 Dec 2011 | INR | 36 | 36 | 34 | 35.2 | 35.2 | -0.3 (-0.85%) | 6,499 |
| 16 Dec 2011 | INR | 35 | 36.6 | 35 | 35.5 | 35.5 | +0.35 (+1.00%) | 1,557 |
| 15 Dec 2011 | INR | 37 | 37.6 | 35.05 | 35.15 | 35.15 | -1.6 (-4.35%) | 3,764 |
| 14 Dec 2011 | INR | 38 | 38 | 36 | 36.75 | 36.75 | -1.25 (-3.29%) | 3,979 |
| 13 Dec 2011 | INR | 38 | 38.05 | 37.2 | 38 | 38 | +0.35 (+0.93%) | 1,183 |
| 12 Dec 2011 | INR | 39 | 39.2 | 37 | 37.65 | 37.65 | -1.05 (-2.71%) | 3,156 |
| 9 Dec 2011 | INR | 39 | 39.35 | 38 | 38.7 | 38.7 | -0.1 (-0.26%) | 973 |
| 8 Dec 2011 | INR | 39.15 | 40 | 38.7 | 38.8 | 38.8 | -1.25 (-3.12%) | 960 |
| 7 Dec 2011 | INR | 40.95 | 40.95 | 39.4 | 40.05 | 40.05 | +0.2 (+0.50%) | 3,967 |
| 5 Dec 2011 | INR | 40 | 40.65 | 39.5 | 39.85 | 39.85 | +0.35 (+0.89%) | 1,263 |
| 2 Dec 2011 | INR | 39.45 | 40 | 39.3 | 39.5 | 39.5 | +0.15 (+0.38%) | 2,320 |
| 1 Dec 2011 | INR | 40.8 | 40.8 | 39.25 | 39.35 | 39.35 | -0.25 (-0.63%) | 6,137 |
| 30 Nov 2011 | INR | 39 | 40.5 | 38.5 | 39.6 | 39.6 | -0.1 (-0.25%) | 2,725 |
