| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 74.5 | 75.2 | 72.5 | 73.25 | 73.25 | -0.75 (-1.01%) | 211,732 |
| 9 Jan 2012 | INR | 66.6 | 74.6 | 66.6 | 74 | 74 | +6.5 (+9.63%) | 347,271 |
| 7 Jan 2012 | INR | 68 | 68 | 67.25 | 67.5 | 67.5 | -0.7 (-1.03%) | 1,732 |
| 6 Jan 2012 | INR | 67.5 | 68.5 | 65.7 | 68.2 | 68.2 | +0.1 (+0.15%) | 65,027 |
| 5 Jan 2012 | INR | 70 | 70.5 | 67.2 | 68.1 | 68.1 | -1.15 (-1.66%) | 87,234 |
| 4 Jan 2012 | INR | 67.55 | 71.3 | 66.6 | 69.25 | 69.25 | +1.15 (+1.69%) | 153,251 |
| 3 Jan 2012 | INR | 64.4 | 68.55 | 63.1 | 68.1 | 68.1 | +4 (+6.24%) | 93,771 |
| 2 Jan 2012 | INR | 64.15 | 64.85 | 63.25 | 64.1 | 64.1 | +0.7 (+1.10%) | 23,840 |
| 30 Dec 2011 | INR | 64.2 | 65.2 | 62.5 | 63.4 | 63.4 | -0.2 (-0.31%) | 50,319 |
| 29 Dec 2011 | INR | 63.05 | 65.8 | 62.3 | 63.6 | 63.6 | -0.2 (-0.31%) | 71,956 |
| 28 Dec 2011 | INR | 65.2 | 66.7 | 63.6 | 63.8 | 63.8 | -2.3 (-3.48%) | 37,722 |
| 27 Dec 2011 | INR | 65.55 | 67.55 | 61.1 | 66.1 | 66.1 | +0.25 (+0.38%) | 68,670 |
| 26 Dec 2011 | INR | 67 | 67.5 | 65.35 | 65.85 | 65.85 | -0.5 (-0.75%) | 49,120 |
| 23 Dec 2011 | INR | 66.85 | 68.5 | 65.9 | 66.35 | 66.35 | +0.1 (+0.15%) | 90,913 |
| 22 Dec 2011 | INR | 65 | 67 | 63.9 | 66.25 | 66.25 | +0.45 (+0.68%) | 44,394 |
| 21 Dec 2011 | INR | 65.6 | 66.5 | 63.6 | 65.8 | 65.8 | +1.75 (+2.73%) | 60,574 |
| 20 Dec 2011 | INR | 63.2 | 65.25 | 60.75 | 64.05 | 64.05 | +1.4 (+2.23%) | 113,601 |
| 19 Dec 2011 | INR | 64 | 64 | 61 | 62.65 | 62.65 | -1.35 (-2.11%) | 57,395 |
| 16 Dec 2011 | INR | 65.7 | 67.25 | 63.1 | 64 | 64 | -1 (-1.54%) | 67,257 |
| 15 Dec 2011 | INR | 65.6 | 66 | 63.9 | 65 | 65 | -1.25 (-1.89%) | 132,058 |
| 14 Dec 2011 | INR | 66.95 | 68.45 | 65.6 | 66.25 | 66.25 | -1.15 (-1.71%) | 77,619 |
| 13 Dec 2011 | INR | 66.45 | 68.35 | 66.05 | 67.4 | 67.4 | +1.75 (+2.67%) | 135,330 |
| 12 Dec 2011 | INR | 70 | 71 | 64 | 65.65 | 65.65 | -3.35 (-4.86%) | 254,262 |
| 9 Dec 2011 | INR | 65.5 | 70 | 64.6 | 69 | 69 | +2.6 (+3.92%) | 251,504 |
| 8 Dec 2011 | INR | 66 | 67.7 | 65.6 | 66.4 | 66.4 | -0.4 (-0.60%) | 132,165 |
| 7 Dec 2011 | INR | 70.5 | 71.45 | 66.15 | 66.8 | 66.8 | -3.5 (-4.98%) | 245,025 |
| 5 Dec 2011 | INR | 69.7 | 72.4 | 68.9 | 70.3 | 70.3 | +1.3 (+1.88%) | 235,384 |
| 2 Dec 2011 | INR | 66.8 | 69.55 | 65.8 | 69 | 69 | +2.3 (+3.45%) | 113,303 |
| 1 Dec 2011 | INR | 67.2 | 69.9 | 65.6 | 66.7 | 66.7 | +0.9 (+1.37%) | 161,243 |
| 30 Nov 2011 | INR | 70.45 | 70.95 | 63.75 | 65.8 | 65.8 | -3.65 (-5.26%) | 396,301 |
