| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 52 | 53.2 | 51.55 | 52.4 | 52.4 | +0.75 (+1.45%) | 595,589 |
| 9 Jan 2012 | INR | 48.25 | 52.75 | 46.7 | 51.65 | 51.65 | +3.4 (+7.05%) | 713,203 |
| 7 Jan 2012 | INR | 48 | 48.5 | 48 | 48.25 | 48.25 | +0.25 (+0.52%) | 31,466 |
| 6 Jan 2012 | INR | 48.75 | 49.3 | 46.6 | 48 | 48 | -0.8 (-1.64%) | 461,984 |
| 5 Jan 2012 | INR | 47 | 49.4 | 47 | 48.8 | 48.8 | +0.65 (+1.35%) | 261,398 |
| 4 Jan 2012 | INR | 49 | 50.1 | 47.65 | 48.15 | 48.15 | -1.15 (-2.33%) | 408,044 |
| 3 Jan 2012 | INR | 47.15 | 49.5 | 47.15 | 49.3 | 49.3 | +2.3 (+4.89%) | 358,526 |
| 2 Jan 2012 | INR | 47.2 | 47.45 | 45.5 | 47 | 47 | +0.25 (+0.53%) | 204,101 |
| 30 Dec 2011 | INR | 47.55 | 48.25 | 46.25 | 46.75 | 46.75 | -0.3 (-0.64%) | 568,966 |
| 29 Dec 2011 | INR | 46.4 | 47.5 | 45.15 | 47.05 | 47.05 | +0.6 (+1.29%) | 453,267 |
| 28 Dec 2011 | INR | 45.6 | 47 | 43.5 | 46.45 | 46.45 | +0.95 (+2.09%) | 1,004,369 |
| 27 Dec 2011 | INR | 48.1 | 48.25 | 45 | 45.5 | 45.5 | -2.6 (-5.41%) | 593,945 |
| 26 Dec 2011 | INR | 48.5 | 49.95 | 47.55 | 48.1 | 48.1 | -0.7 (-1.43%) | 475,382 |
| 23 Dec 2011 | INR | 48 | 50.35 | 47.65 | 48.8 | 48.8 | +0.8 (+1.67%) | 1,774,033 |
| 22 Dec 2011 | INR | 46 | 48.45 | 44.7 | 48 | 48 | +1.05 (+2.24%) | 1,326,440 |
| 21 Dec 2011 | INR | 43.5 | 47.55 | 43.3 | 46.95 | 46.95 | +4.6 (+10.86%) | 3,091,610 |
| 20 Dec 2011 | INR | 44.75 | 45.5 | 41.4 | 42.35 | 42.35 | -2.4 (-5.36%) | 804,364 |
| 19 Dec 2011 | INR | 45.1 | 47 | 43.55 | 44.75 | 44.75 | -2.3 (-4.89%) | 755,198 |
| 16 Dec 2011 | INR | 50.65 | 51 | 46.1 | 47.05 | 47.05 | -2.55 (-5.14%) | 1,233,421 |
| 15 Dec 2011 | INR | 51 | 51.95 | 48.3 | 49.6 | 49.6 | -1.25 (-2.46%) | 3,072,796 |
| 14 Dec 2011 | INR | 51.75 | 53.5 | 50.35 | 50.85 | 50.85 | -0.9 (-1.74%) | 1,204,610 |
| 13 Dec 2011 | INR | 52.85 | 54.95 | 50.55 | 51.75 | 51.75 | -1.45 (-2.73%) | 1,904,042 |
| 12 Dec 2011 | INR | 54.45 | 54.45 | 50.5 | 53.2 | 53.2 | -0.1 (-0.19%) | 1,999,718 |
| 9 Dec 2011 | INR | 52 | 53.9 | 49.6 | 53.3 | 53.3 | +0.7 (+1.33%) | 1,805,083 |
| 8 Dec 2011 | INR | 55.55 | 56.5 | 51.5 | 52.6 | 52.6 | -3.95 (-6.98%) | 1,973,156 |
| 7 Dec 2011 | INR | 43.8 | 57.4 | 40.1 | 56.55 | 56.55 | -6.4 (-10.17%) | 10,243,512 |
| 5 Dec 2011 | INR | 65 | 66.6 | 61.35 | 62.95 | 62.95 | -2.75 (-4.19%) | 3,794,967 |
| 2 Dec 2011 | INR | 64 | 66.85 | 62.15 | 65.7 | 65.7 | +1.4 (+2.18%) | 2,178,355 |
| 1 Dec 2011 | INR | 64 | 66.25 | 63.45 | 64.3 | 64.3 | +3.2 (+5.24%) | 935,139 |
| 30 Nov 2011 | INR | 64 | 64.7 | 60.5 | 61.1 | 61.1 | -3.7 (-5.71%) | 2,449,260 |
