| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 76.5 | 77.2 | 74.75 | 74.9 | 74.9 | -1.55 (-2.03%) | 17,408 |
| 20 Jan 2012 | INR | 77.6 | 77.6 | 76.1 | 76.45 | 76.45 | -0.35 (-0.46%) | 15,279 |
| 19 Jan 2012 | INR | 77.1 | 77.75 | 76.25 | 76.8 | 76.8 | -0.45 (-0.58%) | 9,048 |
| 18 Jan 2012 | INR | 78 | 78.65 | 76.8 | 77.25 | 77.25 | -0.55 (-0.71%) | 7,231 |
| 17 Jan 2012 | INR | 78.25 | 79.25 | 77.3 | 77.8 | 77.8 | -0.25 (-0.32%) | 20,904 |
| 16 Jan 2012 | INR | 78.1 | 79.3 | 77.3 | 78.05 | 78.05 | -0.3 (-0.38%) | 12,278 |
| 13 Jan 2012 | INR | 78.2 | 81.7 | 77.65 | 78.35 | 78.35 | -0.2 (-0.25%) | 39,086 |
| 12 Jan 2012 | INR | 80.2 | 80.85 | 78.3 | 78.55 | 78.55 | -1.7 (-2.12%) | 17,864 |
| 11 Jan 2012 | INR | 78.95 | 83 | 78.2 | 80.25 | 80.25 | +0.9 (+1.13%) | 1,305,373 |
| 10 Jan 2012 | INR | 79.1 | 80.4 | 77.55 | 79.35 | 79.35 | +0.4 (+0.51%) | 562,899 |
| 9 Jan 2012 | INR | 80.95 | 80.95 | 77.05 | 78.95 | 78.95 | +1.4 (+1.81%) | 344,738 |
| 7 Jan 2012 | INR | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 76.15 | 82.8 | 76.15 | 77.55 | 77.55 | +1.4 (+1.84%) | 433,329 |
| 5 Jan 2012 | INR | 70.5 | 76.7 | 70.5 | 76.15 | 76.15 | +4.95 (+6.95%) | 101,572 |
| 4 Jan 2012 | INR | 70.1 | 71.9 | 70.1 | 71.2 | 71.2 | +1.15 (+1.64%) | 23,870 |
| 3 Jan 2012 | INR | 68.9 | 70.35 | 68.9 | 70.05 | 70.05 | +0.65 (+0.94%) | 16,509 |
| 2 Jan 2012 | INR | 70 | 70.7 | 68.5 | 69.4 | 69.4 | -0.2 (-0.29%) | 14,235 |
| 30 Dec 2011 | INR | 66.1 | 71.5 | 66.1 | 69.6 | 69.6 | +2.4 (+3.57%) | 20,945 |
| 29 Dec 2011 | INR | 67.5 | 68.85 | 65.5 | 67.2 | 67.2 | -0.35 (-0.52%) | 36,017 |
| 28 Dec 2011 | INR | 69 | 69 | 67.5 | 67.55 | 67.55 | -0.85 (-1.24%) | 3,788 |
| 27 Dec 2011 | INR | 69 | 69.1 | 67.55 | 68.4 | 68.4 | 0.0 (0.0%) | 5,920 |
| 26 Dec 2011 | INR | 67.1 | 68.75 | 67.1 | 68.4 | 68.4 | +0.5 (+0.74%) | 5,036 |
| 23 Dec 2011 | INR | 67.55 | 69.35 | 67.55 | 67.9 | 67.9 | -0.55 (-0.80%) | 10,204 |
| 22 Dec 2011 | INR | 67.55 | 69.1 | 66.85 | 68.45 | 68.45 | +0.9 (+1.33%) | 10,340 |
| 21 Dec 2011 | INR | 67.5 | 68.35 | 66.5 | 67.55 | 67.55 | +0.8 (+1.20%) | 9,171 |
| 20 Dec 2011 | INR | 67.8 | 67.85 | 66.3 | 66.75 | 66.75 | -0.95 (-1.40%) | 13,438 |
| 19 Dec 2011 | INR | 69.5 | 70 | 67.15 | 67.7 | 67.7 | -1.9 (-2.73%) | 16,353 |
| 16 Dec 2011 | INR | 68 | 70.1 | 67 | 69.6 | 69.6 | +1.7 (+2.50%) | 188,739 |
| 15 Dec 2011 | INR | 68.7 | 69.7 | 67.05 | 67.9 | 67.9 | -0.75 (-1.09%) | 245,531 |
| 14 Dec 2011 | INR | 68.5 | 69.2 | 68.3 | 68.65 | 68.65 | -0.35 (-0.51%) | 25,561 |
