| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 46.5 | 49.95 | 46.5 | 47.3 | 47.3 | -0.2 (-0.42%) | 7,424 |
| 9 Jan 2012 | INR | 46.55 | 47.9 | 46.55 | 47.5 | 47.5 | +0.95 (+2.04%) | 1,202 |
| 6 Jan 2012 | INR | 47 | 49 | 46.5 | 46.55 | 46.55 | -2.05 (-4.22%) | 510 |
| 5 Jan 2012 | INR | 48.9 | 50 | 47.65 | 48.6 | 48.6 | +0.7 (+1.46%) | 1,732 |
| 4 Jan 2012 | INR | 50.8 | 50.8 | 46.6 | 47.9 | 47.9 | -0.5 (-1.03%) | 748 |
| 3 Jan 2012 | INR | 47.5 | 51 | 46.65 | 48.4 | 48.4 | +2 (+4.31%) | 2,967 |
| 2 Jan 2012 | INR | 48.85 | 48.85 | 43.15 | 46.4 | 46.4 | +1.9 (+4.27%) | 9,133 |
| 30 Dec 2011 | INR | 43.05 | 46 | 43 | 44.5 | 44.5 | +0.8 (+1.83%) | 4,197 |
| 29 Dec 2011 | INR | 42.75 | 44.65 | 42.75 | 43.7 | 43.7 | -0.8 (-1.80%) | 3,960 |
| 28 Dec 2011 | INR | 47.9 | 47.9 | 43.3 | 44.5 | 44.5 | -0.2 (-0.45%) | 1,595 |
| 27 Dec 2011 | INR | 44 | 45.45 | 44 | 44.7 | 44.7 | +0.45 (+1.02%) | 1,718 |
| 26 Dec 2011 | INR | 43.5 | 45.35 | 43.5 | 44.25 | 44.25 | -0.75 (-1.67%) | 934 |
| 23 Dec 2011 | INR | 45 | 46 | 44.7 | 45 | 45 | -0.95 (-2.07%) | 2,491 |
| 22 Dec 2011 | INR | 41 | 48 | 40.05 | 45.95 | 45.95 | +4.5 (+10.86%) | 13,005 |
| 21 Dec 2011 | INR | 44.9 | 44.9 | 40 | 41.45 | 41.45 | +0.85 (+2.09%) | 1,335 |
| 20 Dec 2011 | INR | 41 | 42.55 | 40.5 | 40.6 | 40.6 | -1.95 (-4.58%) | 3,192 |
| 19 Dec 2011 | INR | 40.05 | 43.9 | 38 | 42.55 | 42.55 | -0.35 (-0.82%) | 16,043 |
| 16 Dec 2011 | INR | 43.05 | 45.7 | 42.65 | 42.9 | 42.9 | -1.6 (-3.60%) | 6,408 |
| 15 Dec 2011 | INR | 43.3 | 45.55 | 43.3 | 44.5 | 44.5 | -1.1 (-2.41%) | 3,509 |
| 14 Dec 2011 | INR | 46.5 | 46.75 | 45.05 | 45.6 | 45.6 | -0.95 (-2.04%) | 4,815 |
| 13 Dec 2011 | INR | 45.3 | 48.1 | 45.3 | 46.55 | 46.55 | +0.3 (+0.65%) | 3,773 |
| 12 Dec 2011 | INR | 45.85 | 49 | 45.85 | 46.25 | 46.25 | +0.45 (+0.98%) | 3,996 |
| 9 Dec 2011 | INR | 46.5 | 46.5 | 45.1 | 45.8 | 45.8 | -0.1 (-0.22%) | 1,150 |
| 8 Dec 2011 | INR | 46.5 | 46.9 | 45.1 | 45.9 | 45.9 | -0.6 (-1.29%) | 1,356 |
| 7 Dec 2011 | INR | 49 | 49.45 | 46.5 | 46.5 | 46.5 | -1.1 (-2.31%) | 2,166 |
| 5 Dec 2011 | INR | 46.05 | 48 | 46.05 | 47.6 | 47.6 | +0.55 (+1.17%) | 2,273 |
| 2 Dec 2011 | INR | 47.85 | 47.85 | 45.45 | 47.05 | 47.05 | +0.65 (+1.40%) | 1,341 |
| 1 Dec 2011 | INR | 48.5 | 48.95 | 46.05 | 46.4 | 46.4 | -1.1 (-2.32%) | 6,011 |
| 30 Nov 2011 | INR | 46.3 | 48.7 | 46.3 | 47.5 | 47.5 | +0.2 (+0.42%) | 81,892 |
| 29 Nov 2011 | INR | 47 | 48 | 46.55 | 47.3 | 47.3 | +1 (+2.16%) | 1,515 |
