| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 75.5 | 81.4 | 75.5 | 80.5 | 80.5 | +4.95 (+6.55%) | 63,787 |
| 9 Jan 2012 | INR | 74.4 | 76.25 | 73.1 | 75.55 | 75.55 | +1.5 (+2.03%) | 13,905 |
| 7 Jan 2012 | INR | 73.3 | 74.75 | 73.3 | 74.05 | 74.05 | -0.4 (-0.54%) | 1,166 |
| 6 Jan 2012 | INR | 74.15 | 75.9 | 73.85 | 74.45 | 74.45 | +0.55 (+0.74%) | 13,469 |
| 5 Jan 2012 | INR | 74.2 | 74.75 | 73.6 | 73.9 | 73.9 | -0.3 (-0.40%) | 9,080 |
| 4 Jan 2012 | INR | 72.65 | 74.95 | 72.65 | 74.2 | 74.2 | +0.5 (+0.68%) | 13,450 |
| 3 Jan 2012 | INR | 72.05 | 75 | 72.05 | 73.7 | 73.7 | +0.8 (+1.10%) | 12,503 |
| 2 Jan 2012 | INR | 73.5 | 75.7 | 72.5 | 72.9 | 72.9 | -0.65 (-0.88%) | 8,612 |
| 30 Dec 2011 | INR | 72 | 75.95 | 71.45 | 73.55 | 73.55 | +1.55 (+2.15%) | 46,372 |
| 29 Dec 2011 | INR | 73.05 | 73.3 | 71.4 | 72 | 72 | -1.5 (-2.04%) | 7,814 |
| 28 Dec 2011 | INR | 73 | 74.5 | 71.8 | 73.5 | 73.5 | +1.25 (+1.73%) | 27,038 |
| 27 Dec 2011 | INR | 73.5 | 76 | 72 | 72.25 | 72.25 | +0.35 (+0.49%) | 31,568 |
| 26 Dec 2011 | INR | 71 | 73.5 | 70.55 | 71.9 | 71.9 | +0.65 (+0.91%) | 6,322 |
| 23 Dec 2011 | INR | 70.2 | 72.9 | 69.15 | 71.25 | 71.25 | +2.4 (+3.49%) | 71,402 |
| 22 Dec 2011 | INR | 67.7 | 70 | 66.65 | 68.85 | 68.85 | +1.05 (+1.55%) | 5,612 |
| 21 Dec 2011 | INR | 71.45 | 71.45 | 66.2 | 67.8 | 67.8 | -0.55 (-0.80%) | 10,939 |
| 20 Dec 2011 | INR | 71.9 | 72.5 | 68.05 | 68.35 | 68.35 | -2.35 (-3.32%) | 13,188 |
| 19 Dec 2011 | INR | 71.5 | 73 | 68.65 | 70.7 | 70.7 | -1.6 (-2.21%) | 16,804 |
| 16 Dec 2011 | INR | 73.55 | 75 | 70.55 | 72.3 | 72.3 | -1.6 (-2.17%) | 12,579 |
| 15 Dec 2011 | INR | 73.55 | 75.4 | 72 | 73.9 | 73.9 | -0.2 (-0.27%) | 20,423 |
| 14 Dec 2011 | INR | 74 | 78.95 | 72.05 | 74.1 | 74.1 | -1.85 (-2.44%) | 28,085 |
| 13 Dec 2011 | INR | 76.8 | 77.7 | 75.15 | 75.95 | 75.95 | +0.35 (+0.46%) | 22,218 |
| 12 Dec 2011 | INR | 77.1 | 79.95 | 74.2 | 75.6 | 75.6 | -2.7 (-3.45%) | 42,611 |
| 9 Dec 2011 | INR | 77.85 | 79.8 | 76 | 78.3 | 78.3 | 0.0 (0.0%) | 13,731 |
| 8 Dec 2011 | INR | 81 | 81.5 | 77.2 | 78.3 | 78.3 | -2.3 (-2.85%) | 24,591 |
| 7 Dec 2011 | INR | 81.65 | 82.75 | 79.6 | 80.6 | 80.6 | -0.15 (-0.19%) | 32,553 |
| 5 Dec 2011 | INR | 74.1 | 83.5 | 74.1 | 80.75 | 80.75 | +3.9 (+5.07%) | 126,300 |
| 2 Dec 2011 | INR | 76.1 | 77.5 | 74.55 | 76.85 | 76.85 | +1.15 (+1.52%) | 13,806 |
| 1 Dec 2011 | INR | 74.9 | 76.55 | 74.1 | 75.7 | 75.7 | +2.45 (+3.34%) | 36,072 |
| 30 Nov 2011 | INR | 72.2 | 74.85 | 72.2 | 73.25 | 73.25 | -0.4 (-0.54%) | 35,511 |
