| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 47.8 | 53.5 | 47.75 | 51.65 | 34.4333 | +4.85 (+10.36%) | 26,583 |
| 9 Jan 2012 | INR | 46.8 | 47.55 | 44.55 | 46.8 | 31.2 | -0.15 (-0.32%) | 2,267 |
| 7 Jan 2012 | INR | 47 | 47.5 | 46.3 | 46.95 | 31.3 | +0.85 (+1.84%) | 312 |
| 6 Jan 2012 | INR | 48.15 | 48.15 | 44.95 | 46.1 | 30.7333 | -1.85 (-3.86%) | 9,767 |
| 5 Jan 2012 | INR | 46.75 | 51.9 | 45.8 | 47.95 | 31.9667 | +3.8 (+8.61%) | 34,193 |
| 4 Jan 2012 | INR | 42.3 | 44.9 | 42.3 | 44.15 | 29.4333 | +1.85 (+4.37%) | 2,966 |
| 3 Jan 2012 | INR | 42.45 | 43.5 | 41.6 | 42.3 | 28.2 | +1.1 (+2.67%) | 5,404 |
| 2 Jan 2012 | INR | 41.85 | 42.5 | 40 | 41.2 | 27.4667 | -0.65 (-1.55%) | 1,719 |
| 30 Dec 2011 | INR | 42.5 | 42.5 | 41.5 | 41.85 | 27.9 | -0.6 (-1.41%) | 1,386 |
| 29 Dec 2011 | INR | 42 | 42.45 | 41 | 42.45 | 28.3 | +0.6 (+1.43%) | 835 |
| 28 Dec 2011 | INR | 43.3 | 43.7 | 41.5 | 41.85 | 27.9 | -1.3 (-3.01%) | 29,572 |
| 27 Dec 2011 | INR | 43.95 | 43.95 | 42.35 | 43.15 | 28.7667 | +0.05 (+0.12%) | 1,016 |
| 26 Dec 2011 | INR | 43 | 44.15 | 42.5 | 43.1 | 28.7333 | +0.2 (+0.47%) | 3,014 |
| 23 Dec 2011 | INR | 42.5 | 43.4 | 41.65 | 42.9 | 28.6 | +0.4 (+0.94%) | 1,228 |
| 22 Dec 2011 | INR | 41.1 | 42.8 | 41.1 | 42.5 | 28.3333 | +0.6 (+1.43%) | 2,138 |
| 21 Dec 2011 | INR | 41 | 43 | 40.75 | 41.9 | 27.9333 | +1 (+2.44%) | 3,090 |
| 20 Dec 2011 | INR | 40.1 | 41.5 | 39.25 | 40.9 | 27.2667 | -0.5 (-1.21%) | 3,843 |
| 19 Dec 2011 | INR | 43.5 | 43.5 | 38.1 | 41.4 | 27.6 | -2.05 (-4.72%) | 12,498 |
| 16 Dec 2011 | INR | 45 | 45.2 | 43.4 | 43.45 | 28.9667 | -1.05 (-2.36%) | 7,299 |
| 15 Dec 2011 | INR | 46.05 | 46.25 | 44 | 44.5 | 29.6667 | -1.05 (-2.31%) | 6,325 |
| 14 Dec 2011 | INR | 46.75 | 48.85 | 45 | 45.55 | 30.3667 | -2.95 (-6.08%) | 3,356 |
| 13 Dec 2011 | INR | 49.35 | 49.35 | 47.5 | 48.5 | 32.3333 | -0.85 (-1.72%) | 2,938 |
| 12 Dec 2011 | INR | 51.3 | 51.3 | 48.9 | 49.35 | 32.9 | -1.1 (-2.18%) | 3,252 |
| 9 Dec 2011 | INR | 52.35 | 53 | 50.1 | 50.45 | 33.6333 | -1.95 (-3.72%) | 7,035 |
| 8 Dec 2011 | INR | 55 | 55 | 51.5 | 52.4 | 34.9333 | -2.6 (-4.73%) | 7,200 |
| 7 Dec 2011 | INR | 55 | 57.45 | 54.55 | 55 | 36.6667 | -0.2 (-0.36%) | 27,223 |
| 5 Dec 2011 | INR | 55 | 57 | 53.15 | 55.2 | 36.8 | -0.3 (-0.54%) | 3,209 |
| 2 Dec 2011 | INR | 54.9 | 55.7 | 53.6 | 55.5 | 37 | +0.8 (+1.46%) | 2,878 |
| 1 Dec 2011 | INR | 55.4 | 55.4 | 53.25 | 54.7 | 36.4667 | +0.95 (+1.77%) | 2,232 |
| 30 Nov 2011 | INR | 54 | 54.35 | 52.1 | 53.75 | 35.8333 | -0.25 (-0.46%) | 1,652 |
