| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | INR | 61.4 | 62.8 | 59.35 | 59.95 | 59.95 | -0.8 (-1.32%) | 52,901 |
| 19 Jan 2012 | INR | 60.15 | 62.3 | 60 | 60.75 | 60.75 | +0.05 (+0.08%) | 10,860 |
| 18 Jan 2012 | INR | 62.95 | 63.05 | 60.5 | 60.7 | 60.7 | -2 (-3.19%) | 12,541 |
| 17 Jan 2012 | INR | 61.5 | 64.25 | 61.5 | 62.7 | 62.7 | +1.1 (+1.79%) | 39,835 |
| 16 Jan 2012 | INR | 61.1 | 63.05 | 60 | 61.6 | 61.6 | -0.35 (-0.56%) | 52,282 |
| 13 Jan 2012 | INR | 57 | 62.7 | 56.6 | 61.95 | 61.95 | +4.5 (+7.83%) | 117,297 |
| 12 Jan 2012 | INR | 58 | 58.4 | 56.45 | 57.45 | 57.45 | 0.0 (0.0%) | 9,965 |
| 11 Jan 2012 | INR | 58 | 58.8 | 57 | 57.45 | 57.45 | -1.35 (-2.30%) | 129,513 |
| 10 Jan 2012 | INR | 56.8 | 59 | 56.8 | 58.8 | 58.8 | +2.3 (+4.07%) | 41,694 |
| 9 Jan 2012 | INR | 57.8 | 57.8 | 56.1 | 56.5 | 56.5 | +0.25 (+0.44%) | 9,024 |
| 7 Jan 2012 | INR | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 59 | 59.8 | 55.6 | 56.25 | 56.25 | -0.85 (-1.49%) | 90,868 |
| 5 Jan 2012 | INR | 57 | 57.95 | 55.2 | 57.1 | 57.1 | +0.25 (+0.44%) | 15,517 |
| 4 Jan 2012 | INR | 54.55 | 57.7 | 54.3 | 56.85 | 56.85 | -0.1 (-0.18%) | 9,326 |
| 3 Jan 2012 | INR | 54.05 | 57.4 | 53.75 | 56.95 | 56.95 | +2.8 (+5.17%) | 30,381 |
| 2 Jan 2012 | INR | 56 | 56 | 52.4 | 54.15 | 54.15 | +0.75 (+1.40%) | 11,611 |
| 30 Dec 2011 | INR | 53 | 55 | 52.25 | 53.4 | 53.4 | -0.2 (-0.37%) | 9,933 |
| 29 Dec 2011 | INR | 53 | 55 | 53 | 53.6 | 53.6 | -0.4 (-0.74%) | 7,204 |
| 28 Dec 2011 | INR | 54 | 54.7 | 51.8 | 54 | 54 | -0.05 (-0.09%) | 29,356 |
| 27 Dec 2011 | INR | 55.25 | 56 | 53.5 | 54.05 | 54.05 | -2.8 (-4.93%) | 16,422 |
| 26 Dec 2011 | INR | 58 | 58.25 | 54.05 | 56.85 | 56.85 | +0.8 (+1.43%) | 13,994 |
| 23 Dec 2011 | INR | 55.2 | 57.4 | 53.55 | 56.05 | 56.05 | +1.7 (+3.13%) | 36,395 |
| 22 Dec 2011 | INR | 57 | 57 | 53.4 | 54.35 | 54.35 | -2.2 (-3.89%) | 47,789 |
| 21 Dec 2011 | INR | 53.7 | 59.95 | 53.7 | 56.55 | 56.55 | +4.2 (+8.02%) | 415,585 |
| 20 Dec 2011 | INR | 50.05 | 54.5 | 48.5 | 52.35 | 52.35 | +2.35 (+4.70%) | 30,910 |
| 19 Dec 2011 | INR | 51.8 | 51.8 | 49.15 | 50 | 50 | -1.85 (-3.57%) | 24,503 |
| 16 Dec 2011 | INR | 53.6 | 53.75 | 50.5 | 51.85 | 51.85 | -1.75 (-3.26%) | 12,792 |
| 15 Dec 2011 | INR | 51 | 54.5 | 51 | 53.6 | 53.6 | -0.55 (-1.02%) | 25,134 |
| 14 Dec 2011 | INR | 53.5 | 54.9 | 53.5 | 54.15 | 54.15 | +0.55 (+1.03%) | 22,723 |
| 13 Dec 2011 | INR | 54 | 54.9 | 52.55 | 53.6 | 53.6 | -0.5 (-0.92%) | 35,445 |
