| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2012 | INR | 63.7 | 64.9 | 60.3 | 61.4 | 61.4 | -1.3 (-2.07%) | 9,953,117 |
| 18 Jan 2012 | INR | 63.1 | 65.2 | 62.15 | 62.7 | 62.7 | -0.2 (-0.32%) | 3,958,021 |
| 17 Jan 2012 | INR | 66 | 66.3 | 61.6 | 62.9 | 62.9 | -2 (-3.08%) | 3,973,221 |
| 16 Jan 2012 | INR | 65 | 66.9 | 63.7 | 64.9 | 64.9 | -0.95 (-1.44%) | 3,501,744 |
| 13 Jan 2012 | INR | 63.05 | 67.1 | 62.8 | 65.85 | 65.85 | +3.05 (+4.86%) | 6,310,284 |
| 12 Jan 2012 | INR | 62.15 | 64.25 | 60.5 | 62.8 | 62.8 | +1.6 (+2.61%) | 9,312,824 |
| 11 Jan 2012 | INR | 58 | 62.25 | 57.7 | 61.2 | 61.2 | +3.65 (+6.34%) | 10,964,392 |
| 10 Jan 2012 | INR | 58.1 | 59.45 | 57 | 57.55 | 57.55 | -0.75 (-1.29%) | 5,590,722 |
| 9 Jan 2012 | INR | 58.35 | 59 | 57.75 | 58.3 | 58.3 | -0.75 (-1.27%) | 1,567,601 |
| 7 Jan 2012 | INR | 59.45 | 59.45 | 58.55 | 59.05 | 59.05 | +0.05 (+0.08%) | 107,122 |
| 6 Jan 2012 | INR | 58.5 | 60.25 | 58.5 | 59 | 59 | -0.25 (-0.42%) | 1,831,861 |
| 5 Jan 2012 | INR | 59.6 | 60.25 | 58.5 | 59.25 | 59.25 | -0.25 (-0.42%) | 908,958 |
| 4 Jan 2012 | INR | 60 | 60.4 | 58.7 | 59.5 | 59.5 | -0.5 (-0.83%) | 1,514,427 |
| 3 Jan 2012 | INR | 58.5 | 60.35 | 57.8 | 60 | 60 | +2.25 (+3.90%) | 2,438,977 |
| 2 Jan 2012 | INR | 59 | 59.9 | 56.2 | 57.75 | 57.75 | -1.35 (-2.28%) | 1,669,613 |
| 30 Dec 2011 | INR | 60.3 | 60.4 | 58.05 | 59.1 | 59.1 | -0.4 (-0.67%) | 1,013,102 |
| 29 Dec 2011 | INR | 60.65 | 61.5 | 59.2 | 59.5 | 59.5 | -1.15 (-1.90%) | 1,662,546 |
| 28 Dec 2011 | INR | 62.5 | 62.5 | 60.15 | 60.65 | 60.65 | -1.6 (-2.57%) | 1,009,508 |
| 27 Dec 2011 | INR | 62.6 | 63.6 | 61.4 | 62.25 | 62.25 | -0.35 (-0.56%) | 1,497,709 |
| 26 Dec 2011 | INR | 61.9 | 62.9 | 61.35 | 62.6 | 62.6 | +0.85 (+1.38%) | 1,854,069 |
| 23 Dec 2011 | INR | 62.2 | 63.2 | 60.85 | 61.75 | 61.75 | -0.55 (-0.88%) | 1,208,672 |
| 22 Dec 2011 | INR | 59.7 | 62.45 | 59.3 | 62.3 | 62.3 | +2.1 (+3.49%) | 1,727,223 |
| 21 Dec 2011 | INR | 60.55 | 61 | 59.1 | 60.2 | 60.2 | +0.7 (+1.18%) | 2,263,322 |
| 20 Dec 2011 | INR | 62.5 | 62.5 | 57.6 | 59.5 | 59.5 | -1.4 (-2.30%) | 1,670,834 |
| 19 Dec 2011 | INR | 62.1 | 73 | 59.65 | 60.9 | 60.9 | +0.7 (+1.16%) | 4,242,126 |
| 16 Dec 2011 | INR | 64 | 65.45 | 59.65 | 60.2 | 60.2 | -3.75 (-5.86%) | 6,149,592 |
| 15 Dec 2011 | INR | 62.5 | 64 | 61.4 | 63.95 | 63.95 | +1.25 (+1.99%) | 8,415,935 |
| 14 Dec 2011 | INR | 60.8 | 63.9 | 60.75 | 62.7 | 62.7 | +2.1 (+3.47%) | 7,300,092 |
| 13 Dec 2011 | INR | 58.55 | 61.3 | 56.6 | 60.6 | 60.6 | +0.65 (+1.08%) | 8,920,216 |
| 12 Dec 2011 | INR | 62.1 | 63 | 58.75 | 59.95 | 59.95 | -0.75 (-1.24%) | 4,163,364 |
