| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 65.8 | 69.6 | 65.8 | 69.1 | 69.1 | +3.75 (+5.74%) | 237,190 |
| 9 Jan 2012 | INR | 64.95 | 66.35 | 64.2 | 65.35 | 65.35 | +0.6 (+0.93%) | 92,632 |
| 7 Jan 2012 | INR | 64 | 65.95 | 64 | 64.75 | 64.75 | +0.2 (+0.31%) | 39,243 |
| 6 Jan 2012 | INR | 64 | 65.25 | 63.6 | 64.55 | 64.55 | +0.25 (+0.39%) | 70,522 |
| 5 Jan 2012 | INR | 65 | 65.5 | 63.2 | 64.3 | 64.3 | -1.05 (-1.61%) | 115,154 |
| 4 Jan 2012 | INR | 68.1 | 69.1 | 65 | 65.35 | 65.35 | -0.9 (-1.36%) | 215,394 |
| 3 Jan 2012 | INR | 63.5 | 66.9 | 63 | 66.25 | 66.25 | +3.65 (+5.83%) | 131,875 |
| 2 Jan 2012 | INR | 62 | 63.6 | 61.45 | 62.6 | 62.6 | +0.3 (+0.48%) | 50,549 |
| 30 Dec 2011 | INR | 63.85 | 64.15 | 61.9 | 62.3 | 62.3 | -1.05 (-1.66%) | 95,464 |
| 29 Dec 2011 | INR | 62.5 | 63.8 | 59.4 | 63.35 | 63.35 | +1.2 (+1.93%) | 377,148 |
| 28 Dec 2011 | INR | 66.6 | 66.6 | 61.5 | 62.15 | 62.15 | -5.05 (-7.51%) | 441,816 |
| 27 Dec 2011 | INR | 67.75 | 68.45 | 67 | 67.2 | 67.2 | -0.9 (-1.32%) | 48,039 |
| 26 Dec 2011 | INR | 68.5 | 68.55 | 67.6 | 68.1 | 68.1 | +0.25 (+0.37%) | 52,281 |
| 23 Dec 2011 | INR | 68.5 | 68.9 | 67.1 | 67.85 | 67.85 | +0.2 (+0.30%) | 125,765 |
| 22 Dec 2011 | INR | 67.55 | 68.4 | 66.35 | 67.65 | 67.65 | -0.4 (-0.59%) | 107,259 |
| 21 Dec 2011 | INR | 69 | 69.65 | 66.4 | 68.05 | 68.05 | +0.05 (+0.07%) | 112,308 |
| 20 Dec 2011 | INR | 71 | 71 | 67 | 68 | 68 | -2.95 (-4.16%) | 152,261 |
| 19 Dec 2011 | INR | 73 | 73 | 70 | 70.95 | 70.95 | -0.95 (-1.32%) | 62,093 |
| 16 Dec 2011 | INR | 75 | 75.75 | 71.5 | 71.9 | 71.9 | -2.5 (-3.36%) | 66,125 |
| 15 Dec 2011 | INR | 72.3 | 74.8 | 71.45 | 74.4 | 74.4 | +0.75 (+1.02%) | 119,402 |
| 14 Dec 2011 | INR | 72 | 76.15 | 69.15 | 73.65 | 73.65 | +1.55 (+2.15%) | 229,778 |
| 13 Dec 2011 | INR | 72.75 | 73 | 71.1 | 72.1 | 72.1 | -0.85 (-1.17%) | 49,150 |
| 12 Dec 2011 | INR | 74.7 | 75.6 | 72 | 72.95 | 72.95 | -1.4 (-1.88%) | 47,222 |
| 9 Dec 2011 | INR | 74 | 75.6 | 74 | 74.35 | 74.35 | -1.35 (-1.78%) | 35,021 |
| 8 Dec 2011 | INR | 75.3 | 77.7 | 74.55 | 75.7 | 75.7 | -1.4 (-1.82%) | 84,632 |
| 7 Dec 2011 | INR | 77.5 | 79.5 | 76.8 | 77.1 | 77.1 | +0.85 (+1.11%) | 140,015 |
| 5 Dec 2011 | INR | 73 | 76.75 | 73 | 76.25 | 76.25 | +3 (+4.10%) | 197,798 |
| 2 Dec 2011 | INR | 72 | 73.55 | 71.2 | 73.25 | 73.25 | +1.7 (+2.38%) | 91,515 |
| 1 Dec 2011 | INR | 72.6 | 74.5 | 70.45 | 71.55 | 71.55 | +0.4 (+0.56%) | 119,566 |
| 30 Nov 2011 | INR | 72.1 | 72.9 | 70 | 71.15 | 71.15 | -0.95 (-1.32%) | 138,462 |
