| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 33.8 | 36 | 33.8 | 35.45 | 35.45 | +1.05 (+3.05%) | 41,266 |
| 9 Jan 2012 | INR | 34.5 | 34.75 | 33.1 | 34.4 | 34.4 | +0.75 (+2.23%) | 22,558 |
| 7 Jan 2012 | INR | 34.95 | 35.8 | 33.4 | 33.65 | 33.65 | +0.55 (+1.66%) | 12,124 |
| 6 Jan 2012 | INR | 32.25 | 33.5 | 32 | 33.1 | 33.1 | +0.75 (+2.32%) | 16,682 |
| 5 Jan 2012 | INR | 32 | 32.5 | 31.3 | 32.35 | 32.35 | +0.5 (+1.57%) | 5,915 |
| 4 Jan 2012 | INR | 31.25 | 32.3 | 31.15 | 31.85 | 31.85 | +0.6 (+1.92%) | 4,437 |
| 3 Jan 2012 | INR | 30.75 | 32 | 30.75 | 31.25 | 31.25 | +0.7 (+2.29%) | 9,983 |
| 2 Jan 2012 | INR | 30.65 | 30.75 | 30.05 | 30.55 | 30.55 | +0.15 (+0.49%) | 7,909 |
| 30 Dec 2011 | INR | 30 | 31.55 | 30 | 30.4 | 30.4 | +0.25 (+0.83%) | 5,624 |
| 29 Dec 2011 | INR | 30.7 | 31 | 29.85 | 30.15 | 30.15 | -0.5 (-1.63%) | 108,380 |
| 28 Dec 2011 | INR | 31.1 | 31.6 | 30.4 | 30.65 | 30.65 | -0.6 (-1.92%) | 3,923 |
| 27 Dec 2011 | INR | 31.05 | 31.8 | 30.95 | 31.25 | 31.25 | -0.55 (-1.73%) | 3,524 |
| 26 Dec 2011 | INR | 31.55 | 32.2 | 31 | 31.8 | 31.8 | -0.65 (-2.00%) | 7,029 |
| 23 Dec 2011 | INR | 32.6 | 34.4 | 31.7 | 32.45 | 32.45 | +2.3 (+7.63%) | 38,921 |
| 22 Dec 2011 | INR | 30 | 31 | 28.9 | 30.15 | 30.15 | +0.15 (+0.50%) | 18,166 |
| 21 Dec 2011 | INR | 33.25 | 33.25 | 29.8 | 30 | 30 | -0.9 (-2.91%) | 8,992 |
| 20 Dec 2011 | INR | 31 | 31.8 | 30.6 | 30.9 | 30.9 | -0.25 (-0.80%) | 4,351 |
| 19 Dec 2011 | INR | 31.4 | 32.5 | 30.6 | 31.15 | 31.15 | -1 (-3.11%) | 8,498 |
| 16 Dec 2011 | INR | 32.55 | 33.5 | 32.1 | 32.15 | 32.15 | -0.4 (-1.23%) | 11,718 |
| 15 Dec 2011 | INR | 32.2 | 33.15 | 32 | 32.55 | 32.55 | -1 (-2.98%) | 6,009 |
| 14 Dec 2011 | INR | 32 | 35.9 | 32 | 33.55 | 33.55 | +1.05 (+3.23%) | 50,068 |
| 13 Dec 2011 | INR | 32.4 | 33 | 32 | 32.5 | 32.5 | +0.4 (+1.25%) | 9,155 |
| 12 Dec 2011 | INR | 35.5 | 35.75 | 31.4 | 32.1 | 32.1 | -3.1 (-8.81%) | 22,181 |
| 9 Dec 2011 | INR | 35.3 | 36.2 | 34.3 | 35.2 | 35.2 | -0.15 (-0.42%) | 25,215 |
| 8 Dec 2011 | INR | 35.8 | 37.95 | 35 | 35.35 | 35.35 | +1.15 (+3.36%) | 122,632 |
| 7 Dec 2011 | INR | 34 | 34.55 | 33.7 | 34.2 | 34.2 | +0.75 (+2.24%) | 10,155 |
| 5 Dec 2011 | INR | 34.75 | 34.75 | 33.35 | 33.45 | 33.45 | +0.2 (+0.60%) | 10,934 |
| 2 Dec 2011 | INR | 31.5 | 33.7 | 26.4 | 33.25 | 33.25 | +0.95 (+2.94%) | 24,002 |
| 1 Dec 2011 | INR | 32.95 | 33.6 | 32.15 | 32.3 | 32.3 | +0.6 (+1.89%) | 3,255 |
| 30 Nov 2011 | INR | 32.25 | 32.25 | 31.3 | 31.7 | 31.7 | -1.2 (-3.65%) | 4,268 |
