| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2012 | INR | 75.55 | 76.9 | 75.5 | 76 | 76 | +0.6 (+0.80%) | 344,200 |
| 18 Jan 2012 | INR | 78.3 | 82.4 | 74.55 | 75.4 | 75.4 | -2.05 (-2.65%) | 508,215 |
| 17 Jan 2012 | INR | 77 | 79.05 | 77 | 77.45 | 77.45 | -0.05 (-0.06%) | 601,723 |
| 16 Jan 2012 | INR | 76.55 | 77.5 | 75.4 | 77.5 | 77.5 | +0.3 (+0.39%) | 287,317 |
| 13 Jan 2012 | INR | 77.4 | 79.3 | 76.8 | 77.2 | 77.2 | -0.25 (-0.32%) | 508,707 |
| 12 Jan 2012 | INR | 77 | 78.35 | 75.6 | 77.45 | 77.45 | +1.35 (+1.77%) | 552,541 |
| 11 Jan 2012 | INR | 75.1 | 77 | 74.55 | 76.1 | 76.1 | +1.6 (+2.15%) | 408,020 |
| 10 Jan 2012 | INR | 71.2 | 75.35 | 71.1 | 74.5 | 74.5 | +2.75 (+3.83%) | 493,494 |
| 9 Jan 2012 | INR | 68.5 | 71.85 | 68.5 | 71.75 | 71.75 | +1.15 (+1.63%) | 295,705 |
| 7 Jan 2012 | INR | 70.65 | 70.7 | 69.55 | 70.6 | 70.6 | +0.6 (+0.86%) | 45,446 |
| 6 Jan 2012 | INR | 69.8 | 71 | 66.9 | 70 | 70 | +0.1 (+0.14%) | 539,941 |
| 5 Jan 2012 | INR | 69.5 | 71.7 | 69.35 | 69.9 | 69.9 | +0.6 (+0.87%) | 449,424 |
| 4 Jan 2012 | INR | 68.1 | 69.9 | 67.4 | 69.3 | 69.3 | +1.2 (+1.76%) | 483,095 |
| 3 Jan 2012 | INR | 65.2 | 68.85 | 65.2 | 68.1 | 68.1 | +2.9 (+4.45%) | 592,649 |
| 2 Jan 2012 | INR | 66.1 | 66.85 | 63.1 | 65.2 | 65.2 | -0.8 (-1.21%) | 535,881 |
| 30 Dec 2011 | INR | 67.5 | 68.15 | 65.4 | 66 | 66 | -0.5 (-0.75%) | 419,177 |
| 29 Dec 2011 | INR | 68.15 | 69 | 66 | 66.5 | 66.5 | -1.35 (-1.99%) | 609,308 |
| 28 Dec 2011 | INR | 69.3 | 71.5 | 67.8 | 67.85 | 67.85 | -2.55 (-3.62%) | 431,378 |
| 27 Dec 2011 | INR | 73.5 | 73.5 | 70.1 | 70.4 | 70.4 | -2.2 (-3.03%) | 370,130 |
| 26 Dec 2011 | INR | 74 | 74.6 | 70.7 | 72.6 | 72.6 | -1 (-1.36%) | 595,261 |
| 23 Dec 2011 | INR | 77.6 | 78 | 73.3 | 73.6 | 73.6 | -3.5 (-4.54%) | 437,813 |
| 22 Dec 2011 | INR | 77.1 | 77.9 | 76.05 | 77.1 | 77.1 | -0.4 (-0.52%) | 665,534 |
| 21 Dec 2011 | INR | 76.55 | 77.95 | 75.6 | 77.5 | 77.5 | +2 (+2.65%) | 275,265 |
| 20 Dec 2011 | INR | 79 | 79.8 | 75.25 | 75.5 | 75.5 | -3.1 (-3.94%) | 215,921 |
| 19 Dec 2011 | INR | 82 | 82 | 78 | 78.6 | 78.6 | -4.3 (-5.19%) | 342,081 |
| 16 Dec 2011 | INR | 84.7 | 86.3 | 81.5 | 82.9 | 82.9 | -1.15 (-1.37%) | 400,947 |
| 15 Dec 2011 | INR | 84 | 85.65 | 83.55 | 84.05 | 84.05 | -1.9 (-2.21%) | 200,319 |
| 14 Dec 2011 | INR | 85.95 | 87.9 | 85.15 | 85.95 | 85.95 | +0.3 (+0.35%) | 222,284 |
| 13 Dec 2011 | INR | 86 | 86.5 | 83.6 | 85.65 | 85.65 | +0.45 (+0.53%) | 299,252 |
| 12 Dec 2011 | INR | 90.3 | 91.5 | 84.6 | 85.2 | 85.2 | -4.65 (-5.18%) | 236,483 |
