| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 40.5 | 42 | 40.25 | 41.5 | 41.5 | +1.4 (+3.49%) | 355,210 |
| 9 Jan 2012 | INR | 39.35 | 41 | 38.85 | 40.1 | 40.1 | +0.75 (+1.91%) | 164,259 |
| 7 Jan 2012 | INR | 38.9 | 39.5 | 38.9 | 39.35 | 39.35 | +0.55 (+1.42%) | 31,119 |
| 6 Jan 2012 | INR | 38.7 | 39.55 | 38.3 | 38.8 | 38.8 | -0.1 (-0.26%) | 142,163 |
| 5 Jan 2012 | INR | 40.4 | 41.5 | 38.3 | 38.9 | 38.9 | -1.5 (-3.71%) | 313,387 |
| 4 Jan 2012 | INR | 41 | 41.9 | 40 | 40.4 | 40.4 | -0.45 (-1.10%) | 139,967 |
| 3 Jan 2012 | INR | 38.85 | 41.45 | 38.25 | 40.85 | 40.85 | +2.6 (+6.80%) | 252,610 |
| 2 Jan 2012 | INR | 37.65 | 38.65 | 37.5 | 38.25 | 38.25 | +0.6 (+1.59%) | 96,020 |
| 30 Dec 2011 | INR | 37.65 | 38.1 | 35.75 | 37.65 | 37.65 | +0.1 (+0.27%) | 96,798 |
| 29 Dec 2011 | INR | 37.35 | 38 | 37.05 | 37.55 | 37.55 | -0.2 (-0.53%) | 99,918 |
| 28 Dec 2011 | INR | 38.1 | 38.6 | 37.25 | 37.75 | 37.75 | -0.9 (-2.33%) | 136,923 |
| 27 Dec 2011 | INR | 39 | 39.5 | 38.15 | 38.65 | 38.65 | -0.35 (-0.90%) | 105,926 |
| 26 Dec 2011 | INR | 39.3 | 39.7 | 38.8 | 39 | 39 | 0.0 (0.0%) | 107,018 |
| 23 Dec 2011 | INR | 39 | 39.85 | 38.65 | 39 | 39 | +0.25 (+0.65%) | 178,044 |
| 22 Dec 2011 | INR | 39 | 39.1 | 38.35 | 38.75 | 38.75 | -0.55 (-1.40%) | 100,960 |
| 21 Dec 2011 | INR | 39.15 | 40 | 38.5 | 39.3 | 39.3 | +0.75 (+1.95%) | 127,891 |
| 20 Dec 2011 | INR | 39.15 | 39.5 | 37.5 | 38.55 | 38.55 | -0.5 (-1.28%) | 165,484 |
| 19 Dec 2011 | INR | 38.6 | 39.9 | 37.65 | 39.05 | 39.05 | +0.1 (+0.26%) | 168,532 |
| 16 Dec 2011 | INR | 40.65 | 40.7 | 38.65 | 38.95 | 38.95 | -1.15 (-2.87%) | 125,123 |
| 15 Dec 2011 | INR | 40 | 40.5 | 39.1 | 40.1 | 40.1 | -0.05 (-0.12%) | 129,959 |
| 14 Dec 2011 | INR | 41.8 | 41.8 | 40.1 | 40.15 | 40.15 | -1.3 (-3.14%) | 148,953 |
| 13 Dec 2011 | INR | 41.4 | 42.9 | 41.05 | 41.45 | 41.45 | -0.9 (-2.13%) | 130,386 |
| 12 Dec 2011 | INR | 43.5 | 44 | 42.1 | 42.35 | 42.35 | -0.9 (-2.08%) | 143,267 |
| 9 Dec 2011 | INR | 43.05 | 43.8 | 42 | 43.25 | 43.25 | -0.5 (-1.14%) | 144,153 |
| 8 Dec 2011 | INR | 46.3 | 46.9 | 43.5 | 43.75 | 43.75 | -3 (-6.42%) | 263,481 |
| 7 Dec 2011 | INR | 46.1 | 48.9 | 45.75 | 46.75 | 46.75 | +1.05 (+2.30%) | 516,293 |
| 5 Dec 2011 | INR | 44.5 | 46 | 44.1 | 45.7 | 45.7 | +0.8 (+1.78%) | 160,140 |
| 2 Dec 2011 | INR | 44 | 45.5 | 44 | 44.9 | 44.9 | +0.05 (+0.11%) | 189,753 |
| 1 Dec 2011 | INR | 43.9 | 45.4 | 43.35 | 44.85 | 44.85 | +2 (+4.67%) | 317,931 |
| 30 Nov 2011 | INR | 41.25 | 44.25 | 40.55 | 42.85 | 42.85 | +1.7 (+4.13%) | 549,573 |
