| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 57.4 | 58.95 | 56.75 | 58.4 | 58.4 | +1.8 (+3.18%) | 9,248 |
| 9 Jan 2012 | INR | 56.35 | 57.35 | 56.2 | 56.6 | 56.6 | -0.45 (-0.79%) | 3,598 |
| 7 Jan 2012 | INR | 55.75 | 57.65 | 55.75 | 57.05 | 57.05 | +1.05 (+1.88%) | 271 |
| 6 Jan 2012 | INR | 57.6 | 59.3 | 56 | 56 | 56 | -0.5 (-0.88%) | 37,444 |
| 5 Jan 2012 | INR | 57 | 58.5 | 55.5 | 56.5 | 56.5 | -0.35 (-0.62%) | 5,080 |
| 4 Jan 2012 | INR | 56 | 57.8 | 56 | 56.85 | 56.85 | -0.2 (-0.35%) | 6,830 |
| 3 Jan 2012 | INR | 55.8 | 57.45 | 54.1 | 57.05 | 57.05 | +2.8 (+5.16%) | 12,098 |
| 2 Jan 2012 | INR | 53.25 | 54.5 | 52.7 | 54.25 | 54.25 | +1 (+1.88%) | 4,013 |
| 30 Dec 2011 | INR | 53.65 | 54.5 | 52.95 | 53.25 | 53.25 | -0.35 (-0.65%) | 6,008 |
| 29 Dec 2011 | INR | 53.75 | 54.9 | 53.1 | 53.6 | 53.6 | -0.4 (-0.74%) | 3,751 |
| 28 Dec 2011 | INR | 54.5 | 54.85 | 52.05 | 54 | 54 | -0.1 (-0.18%) | 10,726 |
| 27 Dec 2011 | INR | 56 | 56.2 | 53.55 | 54.1 | 54.1 | -2.65 (-4.67%) | 7,363 |
| 26 Dec 2011 | INR | 56.8 | 57.2 | 54.25 | 56.75 | 56.75 | +0.6 (+1.07%) | 10,281 |
| 23 Dec 2011 | INR | 54.2 | 57.15 | 53.9 | 56.15 | 56.15 | +1.25 (+2.28%) | 11,895 |
| 22 Dec 2011 | INR | 56 | 56 | 54 | 54.9 | 54.9 | -1.5 (-2.66%) | 19,948 |
| 21 Dec 2011 | INR | 55.15 | 58.5 | 53.45 | 56.4 | 56.4 | +6 (+11.90%) | 50,853 |
| 20 Dec 2011 | INR | 49.2 | 53.7 | 48.5 | 50.4 | 50.4 | +0.5 (+1.00%) | 22,542 |
| 19 Dec 2011 | INR | 50.7 | 50.85 | 49 | 49.9 | 49.9 | -1.4 (-2.73%) | 19,444 |
| 16 Dec 2011 | INR | 52.95 | 53.85 | 50.05 | 51.3 | 51.3 | -1.2 (-2.29%) | 17,139 |
| 15 Dec 2011 | INR | 53 | 54.45 | 51.55 | 52.5 | 52.5 | -1.5 (-2.78%) | 21,608 |
| 14 Dec 2011 | INR | 53.95 | 54.85 | 53.95 | 54 | 54 | +0.3 (+0.56%) | 11,773 |
| 13 Dec 2011 | INR | 54 | 54.9 | 53.35 | 53.7 | 53.7 | -0.35 (-0.65%) | 7,375 |
| 12 Dec 2011 | INR | 57 | 57 | 53.5 | 54.05 | 54.05 | -0.55 (-1.01%) | 28,364 |
| 9 Dec 2011 | INR | 58 | 58 | 54 | 54.6 | 54.6 | -3.95 (-6.75%) | 47,624 |
| 8 Dec 2011 | INR | 59.1 | 59.8 | 57.6 | 58.55 | 58.55 | -0.65 (-1.10%) | 9,119 |
| 7 Dec 2011 | INR | 61 | 61 | 59.15 | 59.2 | 59.2 | -0.75 (-1.25%) | 5,190 |
| 5 Dec 2011 | INR | 59.5 | 60.4 | 59.15 | 59.95 | 59.95 | +0.55 (+0.93%) | 15,578 |
| 2 Dec 2011 | INR | 59 | 59.55 | 58.8 | 59.4 | 59.4 | +0.4 (+0.68%) | 16,275 |
| 1 Dec 2011 | INR | 60.55 | 61.5 | 58.85 | 59 | 59 | -0.75 (-1.26%) | 322,240 |
| 30 Nov 2011 | INR | 60.25 | 60.45 | 59.5 | 59.75 | 59.75 | -0.15 (-0.25%) | 212,094 |
