| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 52 | 56 | 45.8 | 55.35 | 36.9 | +1.85 (+3.46%) | 15,307 |
| 9 Jan 2012 | INR | 53.95 | 54.95 | 53 | 53.5 | 35.6667 | +0.8 (+1.52%) | 8,324 |
| 7 Jan 2012 | INR | 52 | 53.4 | 51.55 | 52.7 | 35.1333 | -0.45 (-0.85%) | 2,900 |
| 6 Jan 2012 | INR | 54 | 54.75 | 52.1 | 53.15 | 35.4333 | -0.65 (-1.21%) | 15,500 |
| 5 Jan 2012 | INR | 54.9 | 56.9 | 53 | 53.8 | 35.8667 | -1.45 (-2.62%) | 61,766 |
| 4 Jan 2012 | INR | 56 | 58.95 | 52.65 | 55.25 | 36.8333 | +1.2 (+2.22%) | 218,802 |
| 3 Jan 2012 | INR | 45.5 | 54.05 | 45.5 | 54.05 | 36.0333 | +9 (+19.98%) | 92,818 |
| 2 Jan 2012 | INR | 46 | 46.3 | 44.75 | 45.05 | 30.0333 | -0.75 (-1.64%) | 2,783 |
| 30 Dec 2011 | INR | 46.1 | 46.95 | 45.25 | 45.8 | 30.5333 | -0.3 (-0.65%) | 1,299 |
| 29 Dec 2011 | INR | 47 | 47 | 45.3 | 46.1 | 30.7333 | -0.6 (-1.28%) | 2,250 |
| 28 Dec 2011 | INR | 47 | 47.8 | 46.05 | 46.7 | 31.1333 | -0.7 (-1.48%) | 1,450 |
| 27 Dec 2011 | INR | 48 | 48.4 | 47 | 47.4 | 31.6 | +0.4 (+0.85%) | 750 |
| 26 Dec 2011 | INR | 47.75 | 47.95 | 47 | 47 | 31.3333 | +0.15 (+0.32%) | 2,674 |
| 23 Dec 2011 | INR | 48 | 48.75 | 46.7 | 46.85 | 31.2333 | -0.7 (-1.47%) | 6,107 |
| 22 Dec 2011 | INR | 48 | 48.65 | 46.9 | 47.55 | 31.7 | +0.3 (+0.63%) | 5,952 |
| 21 Dec 2011 | INR | 45 | 48.95 | 45 | 47.25 | 31.5 | +0.35 (+0.75%) | 1,527 |
| 20 Dec 2011 | INR | 46 | 49.9 | 46 | 46.9 | 31.2667 | -0.4 (-0.85%) | 3,345 |
| 19 Dec 2011 | INR | 48 | 48.95 | 46.95 | 47.3 | 31.5333 | -1.6 (-3.27%) | 3,365 |
| 16 Dec 2011 | INR | 52 | 52 | 48.75 | 48.9 | 32.6 | -1.05 (-2.10%) | 4,125 |
| 15 Dec 2011 | INR | 50.05 | 50.8 | 49.1 | 49.95 | 33.3 | -0.6 (-1.19%) | 4,775 |
| 14 Dec 2011 | INR | 50.75 | 52 | 45.1 | 50.55 | 33.7 | -0.95 (-1.84%) | 3,574 |
| 13 Dec 2011 | INR | 51.7 | 52.25 | 51 | 51.5 | 34.3333 | 0.0 (0.0%) | 1,072 |
| 12 Dec 2011 | INR | 53.75 | 54.35 | 51.05 | 51.5 | 34.3333 | -0.55 (-1.06%) | 9,808 |
| 9 Dec 2011 | INR | 50.9 | 52.9 | 50.75 | 52.05 | 34.7 | +0.3 (+0.58%) | 7,541 |
| 8 Dec 2011 | INR | 54.05 | 56 | 50.55 | 51.75 | 34.5 | -3.5 (-6.33%) | 8,397 |
| 7 Dec 2011 | INR | 56.05 | 58.85 | 55.1 | 55.25 | 36.8333 | -0.8 (-1.43%) | 16,837 |
| 5 Dec 2011 | INR | 53 | 57.2 | 52.95 | 56.05 | 37.3667 | +1.2 (+2.19%) | 49,015 |
| 2 Dec 2011 | INR | 49.5 | 55.8 | 49.45 | 54.85 | 36.5667 | +3.8 (+7.44%) | 32,342 |
| 1 Dec 2011 | INR | 50.5 | 52.45 | 49.75 | 51.05 | 34.0333 | +2.1 (+4.29%) | 5,577 |
| 30 Nov 2011 | INR | 50.45 | 50.5 | 48.55 | 48.95 | 32.6333 | -0.9 (-1.81%) | 3,657 |
