| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | INR | 89.6 | 90.7 | 86 | 86.5 | 86.5 | -2.85 (-3.19%) | 2,830,000 |
| 17 Jan 2012 | INR | 87.65 | 89.85 | 87.3 | 89.35 | 89.35 | +1.9 (+2.17%) | 2,050,000 |
| 16 Jan 2012 | INR | 83.8 | 88.4 | 83.5 | 87.45 | 87.45 | +2 (+2.34%) | 3,770,000 |
| 13 Jan 2012 | INR | 82 | 86.3 | 81.65 | 85.45 | 85.45 | +3.8 (+4.65%) | 4,810,000 |
| 12 Jan 2012 | INR | 82.55 | 83.5 | 81.4 | 81.65 | 81.65 | -0.35 (-0.43%) | 4,850,000 |
| 11 Jan 2012 | INR | 82.45 | 83.1 | 81.6 | 82 | 82 | -0.1 (-0.12%) | 3,830,000 |
| 10 Jan 2012 | INR | 81.65 | 83.45 | 81.65 | 82.1 | 82.1 | +0.5 (+0.61%) | 3,100,000 |
| 9 Jan 2012 | INR | 81.5 | 81.95 | 80.8 | 81.6 | 81.6 | -0.2 (-0.24%) | 2,860,000 |
| 7 Jan 2012 | INR | 81.8 | 82.2 | 81.4 | 81.8 | 81.8 | -0.3 (-0.37%) | 236,786 |
| 6 Jan 2012 | INR | 81.1 | 82.5 | 80.25 | 82.1 | 82.1 | -0.35 (-0.42%) | 5,630,000 |
| 5 Jan 2012 | INR | 82.75 | 82.8 | 80.8 | 82.45 | 82.45 | +0.45 (+0.55%) | 3,560,000 |
| 4 Jan 2012 | INR | 84.8 | 84.8 | 81.65 | 82 | 82 | -1.35 (-1.62%) | 2,090,000 |
| 3 Jan 2012 | INR | 84 | 84 | 81.85 | 83.35 | 83.35 | +0.3 (+0.36%) | 3,940,000 |
| 2 Jan 2012 | INR | 82.2 | 85.1 | 82.2 | 83.05 | 83.05 | +0.75 (+0.91%) | 1,880,000 |
| 30 Dec 2011 | INR | 80.35 | 83.25 | 79.8 | 82.3 | 82.3 | +2.15 (+2.68%) | 3,640,000 |
| 29 Dec 2011 | INR | 80.75 | 81.45 | 79.6 | 80.15 | 80.15 | -1.05 (-1.29%) | 5,070,000 |
| 28 Dec 2011 | INR | 79.15 | 81.65 | 78.75 | 81.2 | 81.2 | +1.2 (+1.50%) | 7,380,000 |
| 27 Dec 2011 | INR | 82 | 82.9 | 78.8 | 80 | 80 | -2.2 (-2.68%) | 4,040,000 |
| 26 Dec 2011 | INR | 78.75 | 82.65 | 78.75 | 82.2 | 82.2 | +3.45 (+4.38%) | 2,990,000 |
| 23 Dec 2011 | INR | 78 | 81.9 | 78 | 78.75 | 78.75 | -2.9 (-3.55%) | 6,050,000 |
| 22 Dec 2011 | INR | 82.5 | 83.85 | 78.3 | 81.65 | 81.65 | -1.1 (-1.33%) | 6,780,000 |
| 21 Dec 2011 | INR | 84 | 85.05 | 80.85 | 82.75 | 82.75 | -0.4 (-0.48%) | 4,240,000 |
| 20 Dec 2011 | INR | 82.75 | 84.25 | 81.3 | 83.15 | 83.15 | +0.4 (+0.48%) | 3,570,000 |
| 19 Dec 2011 | INR | 83.9 | 84.3 | 81.1 | 82.75 | 82.75 | -1.25 (-1.49%) | 4,350,000 |
| 16 Dec 2011 | INR | 85.2 | 87.1 | 83.35 | 84 | 84 | -1.2 (-1.41%) | 4,830,000 |
| 15 Dec 2011 | INR | 84.1 | 85.8 | 81.75 | 85.2 | 85.2 | +0.5 (+0.59%) | 6,980,000 |
| 14 Dec 2011 | INR | 84.4 | 85.5 | 83.45 | 84.7 | 84.7 | +1.25 (+1.50%) | 6,080,000 |
| 13 Dec 2011 | INR | 81.2 | 84.9 | 80.05 | 83.45 | 83.45 | +1.25 (+1.52%) | 9,850,000 |
| 12 Dec 2011 | INR | 88.2 | 88.4 | 80.75 | 82.2 | 82.2 | -4.15 (-4.81%) | 11,030,000 |
| 9 Dec 2011 | INR | 86.4 | 87.75 | 83.2 | 86.35 | 86.35 | -1.3 (-1.48%) | 13,770,000 |
