| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 53.8 | 53.8 | 52.1 | 52.8 | 10.56 | -0.15 (-0.28%) | 89,160 |
| 20 Jan 2012 | INR | 51.7 | 55.3 | 51.5 | 52.95 | 10.59 | +1.05 (+2.02%) | 517,665 |
| 19 Jan 2012 | INR | 51.25 | 52.7 | 51.05 | 51.9 | 10.38 | +0.7 (+1.37%) | 181,755 |
| 18 Jan 2012 | INR | 52.85 | 53.25 | 50.3 | 51.2 | 10.24 | -1.55 (-2.94%) | 163,780 |
| 17 Jan 2012 | INR | 52.5 | 53.4 | 52.1 | 52.75 | 10.55 | +0.75 (+1.44%) | 197,245 |
| 16 Jan 2012 | INR | 52 | 53.3 | 51.65 | 52 | 10.4 | -0.5 (-0.95%) | 171,675 |
| 13 Jan 2012 | INR | 52.95 | 53.4 | 52.25 | 52.5 | 10.5 | +0.45 (+0.86%) | 351,435 |
| 12 Jan 2012 | INR | 51.8 | 53.5 | 51.65 | 52.05 | 10.41 | +0.75 (+1.46%) | 595,655 |
| 11 Jan 2012 | INR | 50.8 | 51.95 | 50.6 | 51.3 | 10.26 | +0.75 (+1.48%) | 268,220 |
| 10 Jan 2012 | INR | 49.5 | 51.5 | 49.35 | 50.55 | 10.11 | +1.6 (+3.27%) | 418,795 |
| 9 Jan 2012 | INR | 49 | 50.45 | 48 | 48.95 | 9.79 | +1.1 (+2.30%) | 229,115 |
| 7 Jan 2012 | INR | 47.85 | 47.85 | 47.85 | 47.85 | 9.57 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 47.6 | 48.2 | 47.05 | 47.85 | 9.57 | -0.3 (-0.62%) | 24,840 |
| 5 Jan 2012 | INR | 47 | 49.4 | 47 | 48.15 | 9.63 | +0.35 (+0.73%) | 143,595 |
| 4 Jan 2012 | INR | 46.55 | 48.2 | 46.55 | 47.8 | 9.56 | +1.3 (+2.80%) | 111,890 |
| 3 Jan 2012 | INR | 45.6 | 46.9 | 45.6 | 46.5 | 9.3 | +0.95 (+2.09%) | 47,905 |
| 2 Jan 2012 | INR | 45.5 | 46.35 | 45 | 45.55 | 9.11 | -0.25 (-0.55%) | 55,750 |
| 30 Dec 2011 | INR | 46.05 | 47 | 45.2 | 45.8 | 9.16 | -0.45 (-0.97%) | 86,320 |
| 29 Dec 2011 | INR | 46.45 | 47.2 | 46 | 46.25 | 9.25 | -0.35 (-0.75%) | 67,255 |
| 28 Dec 2011 | INR | 48.9 | 48.9 | 46 | 46.6 | 9.32 | -0.75 (-1.58%) | 46,375 |
| 27 Dec 2011 | INR | 47.1 | 48 | 47 | 47.35 | 9.47 | -0.5 (-1.04%) | 72,620 |
| 26 Dec 2011 | INR | 46.75 | 48.4 | 46.05 | 47.85 | 9.57 | +1.35 (+2.90%) | 141,615 |
| 23 Dec 2011 | INR | 44.4 | 48 | 43.9 | 46.5 | 9.3 | +2.05 (+4.61%) | 243,795 |
| 22 Dec 2011 | INR | 43.8 | 44.9 | 42.9 | 44.45 | 8.89 | +1.4 (+3.25%) | 174,205 |
| 21 Dec 2011 | INR | 42.7 | 43.45 | 42.6 | 43.05 | 8.61 | +1 (+2.38%) | 387,420 |
| 20 Dec 2011 | INR | 43.75 | 44.4 | 42 | 42.05 | 8.41 | -1.85 (-4.21%) | 82,325 |
| 19 Dec 2011 | INR | 44 | 45.35 | 43.35 | 43.9 | 8.78 | -0.15 (-0.34%) | 79,865 |
| 16 Dec 2011 | INR | 43.8 | 45.8 | 43.1 | 44.05 | 8.81 | -0.4 (-0.90%) | 221,345 |
| 15 Dec 2011 | INR | 44.1 | 44.95 | 43.55 | 44.45 | 8.89 | -0.4 (-0.89%) | 544,905 |
| 14 Dec 2011 | INR | 44.8 | 45.2 | 44.35 | 44.85 | 8.97 | +0.15 (+0.34%) | 212,940 |
