| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 54.22 | 54.76 | 54.11 | 54.58 | 54.58 | +0.95 (+1.77%) | 1,057,235 |
| 9 Jan 2012 | INR | 53.78 | 54.12 | 53.12 | 53.63 | 53.63 | -0.15 (-0.28%) | 1,203,022 |
| 7 Jan 2012 | INR | 53.78 | 54 | 52.9 | 53.78 | 53.78 | +0.1 (+0.19%) | 148,851 |
| 6 Jan 2012 | INR | 53.11 | 54.4 | 52.97 | 53.68 | 53.68 | +0.42 (+0.79%) | 4,011,973 |
| 5 Jan 2012 | INR | 54.44 | 54.87 | 53 | 53.26 | 53.26 | -1.54 (-2.81%) | 3,211,503 |
| 4 Jan 2012 | INR | 55.04 | 56.12 | 54.36 | 54.8 | 54.8 | -1.36 (-2.42%) | 2,301,481 |
| 3 Jan 2012 | INR | 55.56 | 56.53 | 55 | 56.16 | 56.16 | -0.02 (-0.04%) | 1,996,264 |
| 2 Jan 2012 | INR | 56.24 | 57.46 | 55.68 | 56.18 | 56.18 | -0.03 (-0.05%) | 1,829,750 |
| 30 Dec 2011 | INR | 55.57 | 57.07 | 54.49 | 56.21 | 56.21 | +1.22 (+2.22%) | 2,524,380 |
| 29 Dec 2011 | INR | 56.87 | 57.5 | 54.56 | 54.99 | 54.99 | -1.48 (-2.62%) | 2,446,732 |
| 28 Dec 2011 | INR | 57.39 | 57.79 | 55.84 | 56.47 | 56.47 | -1.46 (-2.52%) | 818,685 |
| 27 Dec 2011 | INR | 58.04 | 58.89 | 57.39 | 57.93 | 57.93 | +0.06 (+0.10%) | 1,088,974 |
| 26 Dec 2011 | INR | 58.44 | 59.11 | 57.61 | 57.87 | 57.87 | -0.57 (-0.98%) | 1,023,724 |
| 23 Dec 2011 | INR | 59.57 | 59.89 | 57.81 | 58.44 | 58.44 | -1.17 (-1.96%) | 638,361 |
| 22 Dec 2011 | INR | 57.32 | 59.99 | 57.32 | 59.61 | 59.61 | +0.7 (+1.19%) | 1,452,632 |
| 21 Dec 2011 | INR | 56.44 | 59.54 | 55.36 | 58.91 | 58.91 | +2.9 (+5.18%) | 2,206,752 |
| 20 Dec 2011 | INR | 58.34 | 59.29 | 55.57 | 56.01 | 56.01 | -2.33 (-3.99%) | 2,155,155 |
| 19 Dec 2011 | INR | 58.84 | 59.71 | 57.56 | 58.34 | 58.34 | -0.23 (-0.39%) | 1,602,464 |
| 16 Dec 2011 | INR | 63.29 | 63.94 | 57.36 | 58.57 | 58.57 | -4.37 (-6.94%) | 7,384,981 |
| 15 Dec 2011 | INR | 61.78 | 63.56 | 61.71 | 62.94 | 62.94 | +1.26 (+2.04%) | 2,493,186 |
| 14 Dec 2011 | INR | 64.19 | 64.7 | 61.02 | 61.68 | 61.68 | -2.73 (-4.24%) | 3,523,974 |
| 13 Dec 2011 | INR | 62.51 | 64.88 | 62.34 | 64.41 | 64.41 | +0.94 (+1.48%) | 1,545,800 |
| 12 Dec 2011 | INR | 65.76 | 65.76 | 63.14 | 63.47 | 63.47 | -2.01 (-3.07%) | 722,637 |
| 9 Dec 2011 | INR | 64.37 | 65.78 | 63.56 | 65.48 | 65.48 | +1.44 (+2.25%) | 2,554,251 |
| 8 Dec 2011 | INR | 63.49 | 65.1 | 63.49 | 64.04 | 64.04 | -0.98 (-1.51%) | 1,331,870 |
| 7 Dec 2011 | INR | 64 | 66 | 63.39 | 65.02 | 65.02 | +1.22 (+1.91%) | 3,670,098 |
| 5 Dec 2011 | INR | 63.36 | 64.58 | 62.99 | 63.8 | 63.8 | -1.04 (-1.60%) | 2,189,620 |
| 2 Dec 2011 | INR | 61.21 | 65.69 | 60.92 | 64.84 | 64.84 | +3.33 (+5.41%) | 5,449,107 |
| 1 Dec 2011 | INR | 62.02 | 62.62 | 60.72 | 61.51 | 61.51 | +0.07 (+0.11%) | 4,610,941 |
| 30 Nov 2011 | INR | 61.11 | 61.93 | 60.44 | 61.44 | 61.44 | 0.0 (0.0%) | 3,682,820 |
