| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2012 | INR | 28.6 | 29.1 | 27.7 | 29 | 29 | +0.5 (+1.75%) | 36,255 |
| 30 Dec 2011 | INR | 28.25 | 30 | 27.5 | 28.5 | 28.5 | +0.45 (+1.60%) | 113,910 |
| 29 Dec 2011 | INR | 29 | 29 | 27.75 | 28.05 | 28.05 | -1.3 (-4.43%) | 188,696 |
| 28 Dec 2011 | INR | 29.5 | 29.7 | 28.85 | 29.35 | 29.35 | -0.35 (-1.18%) | 54,439 |
| 27 Dec 2011 | INR | 29.6 | 30.25 | 29.1 | 29.7 | 29.7 | +0.15 (+0.51%) | 111,752 |
| 26 Dec 2011 | INR | 29.6 | 29.9 | 29.05 | 29.55 | 29.55 | +0.8 (+2.78%) | 130,058 |
| 23 Dec 2011 | INR | 28.75 | 30.15 | 27.75 | 28.75 | 28.75 | +0.6 (+2.13%) | 377,390 |
| 22 Dec 2011 | INR | 25.6 | 28.45 | 25.05 | 28.15 | 28.15 | +2.25 (+8.69%) | 536,898 |
| 21 Dec 2011 | INR | 24.35 | 25.9 | 24.05 | 25.9 | 25.9 | +2.25 (+9.51%) | 344,415 |
| 20 Dec 2011 | INR | 25.1 | 25.6 | 23.2 | 23.65 | 23.65 | -1.4 (-5.59%) | 222,250 |
| 19 Dec 2011 | INR | 27.8 | 28 | 25.05 | 25.05 | 25.05 | -2.95 (-10.54%) | 504,481 |
| 16 Dec 2011 | INR | 28.2 | 29.6 | 27.65 | 28 | 28 | +0.3 (+1.08%) | 229,458 |
| 15 Dec 2011 | INR | 28.4 | 28.9 | 27.3 | 27.7 | 27.7 | -0.75 (-2.64%) | 134,822 |
| 14 Dec 2011 | INR | 30 | 30.05 | 28.25 | 28.45 | 28.45 | -1.3 (-4.37%) | 112,296 |
| 13 Dec 2011 | INR | 29.9 | 31.2 | 29.5 | 29.75 | 29.75 | +0.45 (+1.54%) | 386,010 |
| 12 Dec 2011 | INR | 30.9 | 31.2 | 29.15 | 29.3 | 29.3 | -0.5 (-1.68%) | 322,653 |
| 9 Dec 2011 | INR | 29.9 | 30.5 | 29.15 | 29.8 | 29.8 | -0.3 (-1.00%) | 178,200 |
| 8 Dec 2011 | INR | 31.95 | 31.95 | 30 | 30.1 | 30.1 | -1.6 (-5.05%) | 193,129 |
| 7 Dec 2011 | INR | 31.7 | 32.4 | 30.25 | 31.7 | 31.7 | +0.35 (+1.12%) | 310,959 |
| 5 Dec 2011 | INR | 31.65 | 32.55 | 31.2 | 31.35 | 31.35 | -0.25 (-0.79%) | 194,293 |
| 2 Dec 2011 | INR | 31.5 | 32.2 | 31 | 31.6 | 31.6 | +0.2 (+0.64%) | 340,591 |
| 1 Dec 2011 | INR | 32 | 32.4 | 30.95 | 31.4 | 31.4 | +1.1 (+3.63%) | 523,123 |
| 30 Nov 2011 | INR | 29.1 | 31.25 | 28.6 | 30.3 | 30.3 | +0.7 (+2.36%) | 808,104 |
| 29 Nov 2011 | INR | 27.65 | 29.75 | 27.65 | 29.6 | 29.6 | +1.6 (+5.71%) | 478,895 |
| 28 Nov 2011 | INR | 27.25 | 28.45 | 26.95 | 28 | 28 | +1.4 (+5.26%) | 278,179 |
| 25 Nov 2011 | INR | 27.55 | 28.25 | 26.6 | 26.6 | 26.6 | -0.6 (-2.21%) | 256,371 |
| 24 Nov 2011 | INR | 27.55 | 27.95 | 25.7 | 27.2 | 27.2 | -0.15 (-0.55%) | 387,920 |
| 23 Nov 2011 | INR | 29.6 | 29.65 | 26.75 | 27.35 | 27.35 | -1.9 (-6.50%) | 297,032 |
| 22 Nov 2011 | INR | 29.1 | 30.3 | 28 | 29.25 | 29.25 | +0.8 (+2.81%) | 316,723 |
| 21 Nov 2011 | INR | 30.2 | 30.4 | 28.45 | 28.45 | 28.45 | -1.7 (-5.64%) | 243,686 |
