| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 41.1 | 43.8 | 40.5 | 42.5 | 42.5 | +1.45 (+3.53%) | 22,831 |
| 9 Jan 2012 | INR | 40.8 | 42.25 | 39.1 | 41.05 | 41.05 | +0.4 (+0.98%) | 7,010 |
| 7 Jan 2012 | INR | 40.5 | 41.9 | 39.7 | 40.65 | 40.65 | +0.2 (+0.49%) | 3,011 |
| 6 Jan 2012 | INR | 40.1 | 40.6 | 39.95 | 40.45 | 40.45 | -0.2 (-0.49%) | 4,287 |
| 5 Jan 2012 | INR | 40.15 | 42.45 | 40.15 | 40.65 | 40.65 | 0.0 (0.0%) | 21,918 |
| 4 Jan 2012 | INR | 40.7 | 41.25 | 40 | 40.65 | 40.65 | -0.4 (-0.97%) | 1,323 |
| 3 Jan 2012 | INR | 39.9 | 41.3 | 39.5 | 41.05 | 41.05 | +1.7 (+4.32%) | 17,354 |
| 2 Jan 2012 | INR | 40 | 40.35 | 39 | 39.35 | 39.35 | +0.15 (+0.38%) | 3,942 |
| 30 Dec 2011 | INR | 38.65 | 41.45 | 38.65 | 39.2 | 39.2 | +0.75 (+1.95%) | 15,263 |
| 29 Dec 2011 | INR | 38.9 | 40.1 | 37.55 | 38.45 | 38.45 | -0.85 (-2.16%) | 9,736 |
| 28 Dec 2011 | INR | 40.35 | 40.35 | 38.7 | 39.3 | 39.3 | -0.4 (-1.01%) | 6,108 |
| 27 Dec 2011 | INR | 41.5 | 41.7 | 38.6 | 39.7 | 39.7 | -0.5 (-1.24%) | 15,470 |
| 26 Dec 2011 | INR | 40.5 | 41.35 | 39.7 | 40.2 | 40.2 | -0.55 (-1.35%) | 8,189 |
| 23 Dec 2011 | INR | 42.5 | 43.2 | 40.05 | 40.75 | 40.75 | -0.4 (-0.97%) | 15,323 |
| 22 Dec 2011 | INR | 37.5 | 42.7 | 36.05 | 41.15 | 41.15 | +4.15 (+11.22%) | 62,318 |
| 21 Dec 2011 | INR | 38.85 | 38.85 | 36.8 | 37 | 37 | +1.15 (+3.21%) | 4,421 |
| 20 Dec 2011 | INR | 39.45 | 39.45 | 35.45 | 35.85 | 35.85 | -1.05 (-2.85%) | 7,461 |
| 19 Dec 2011 | INR | 38.25 | 38.85 | 36.55 | 36.9 | 36.9 | -2.15 (-5.51%) | 6,192 |
| 16 Dec 2011 | INR | 40.95 | 40.95 | 38.4 | 39.05 | 39.05 | -0.8 (-2.01%) | 15,031 |
| 15 Dec 2011 | INR | 40 | 40.85 | 38.6 | 39.85 | 39.85 | -0.95 (-2.33%) | 16,797 |
| 14 Dec 2011 | INR | 38.5 | 43.6 | 36.4 | 40.8 | 40.8 | +1.6 (+4.08%) | 39,137 |
| 13 Dec 2011 | INR | 39.6 | 40 | 39 | 39.2 | 39.2 | +0.25 (+0.64%) | 5,746 |
| 12 Dec 2011 | INR | 39.2 | 40.85 | 38.6 | 38.95 | 38.95 | -0.85 (-2.14%) | 6,829 |
| 9 Dec 2011 | INR | 40 | 40.55 | 39.6 | 39.8 | 39.8 | -2.05 (-4.90%) | 11,395 |
| 8 Dec 2011 | INR | 42.5 | 42.95 | 40.75 | 41.85 | 41.85 | -0.8 (-1.88%) | 7,220 |
| 7 Dec 2011 | INR | 42.6 | 43.6 | 42.3 | 42.65 | 42.65 | -0.15 (-0.35%) | 9,319 |
| 5 Dec 2011 | INR | 43 | 43.75 | 42.05 | 42.8 | 42.8 | -0.25 (-0.58%) | 10,262 |
| 2 Dec 2011 | INR | 42.3 | 44.1 | 42 | 43.05 | 43.05 | +1.1 (+2.62%) | 55,111 |
| 1 Dec 2011 | INR | 39.9 | 43.9 | 37.7 | 41.95 | 41.95 | +4.75 (+12.77%) | 130,703 |
| 30 Nov 2011 | INR | 37.65 | 38.55 | 37 | 37.2 | 37.2 | -0.95 (-2.49%) | 9,712 |
