| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 51.95 | 53.95 | 50.45 | 52.95 | 52.95 | +1.15 (+2.22%) | 455,833 |
| 20 Jan 2012 | INR | 53.75 | 54.3 | 51.3 | 51.8 | 51.8 | -1.3 (-2.45%) | 185,639 |
| 19 Jan 2012 | INR | 50.95 | 53.5 | 50.7 | 53.1 | 53.1 | +2.85 (+5.67%) | 582,394 |
| 18 Jan 2012 | INR | 49.3 | 51.4 | 49.2 | 50.25 | 50.25 | +1.15 (+2.34%) | 873,772 |
| 17 Jan 2012 | INR | 48.7 | 49.9 | 47.5 | 49.1 | 49.1 | +0.95 (+1.97%) | 254,738 |
| 16 Jan 2012 | INR | 47.6 | 49 | 46.55 | 48.15 | 48.15 | +1.15 (+2.45%) | 418,373 |
| 13 Jan 2012 | INR | 45.85 | 47.6 | 44.6 | 47 | 47 | +2.05 (+4.56%) | 400,976 |
| 12 Jan 2012 | INR | 42.75 | 46.5 | 42 | 44.95 | 44.95 | +2.75 (+6.52%) | 727,246 |
| 11 Jan 2012 | INR | 40.9 | 42.5 | 40.8 | 42.2 | 42.2 | +1.9 (+4.71%) | 291,150 |
| 10 Jan 2012 | INR | 40.9 | 41.9 | 39.6 | 40.3 | 40.3 | -0.5 (-1.23%) | 590,799 |
| 9 Jan 2012 | INR | 41.45 | 41.85 | 40.05 | 40.8 | 40.8 | -0.15 (-0.37%) | 352,556 |
| 7 Jan 2012 | INR | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 41.65 | 43 | 40.55 | 40.95 | 40.95 | -0.45 (-1.09%) | 978,356 |
| 5 Jan 2012 | INR | 38.5 | 44.3 | 38.5 | 41.4 | 41.4 | +3.3 (+8.66%) | 1,555,432 |
| 4 Jan 2012 | INR | 37.2 | 40.5 | 37.1 | 38.1 | 38.1 | +1.6 (+4.38%) | 1,906,027 |
| 3 Jan 2012 | INR | 36.9 | 38.35 | 36 | 36.5 | 36.5 | +0.5 (+1.39%) | 276,917 |
| 2 Jan 2012 | INR | 35.15 | 38 | 34.85 | 36 | 36 | +0.9 (+2.56%) | 181,173 |
| 30 Dec 2011 | INR | 35.25 | 36.7 | 34 | 35.1 | 35.1 | -0.65 (-1.82%) | 125,031 |
| 29 Dec 2011 | INR | 36.4 | 36.8 | 35 | 35.75 | 35.75 | -0.8 (-2.19%) | 45,342 |
| 28 Dec 2011 | INR | 38 | 38 | 36.35 | 36.55 | 36.55 | -1.6 (-4.19%) | 57,182 |
| 27 Dec 2011 | INR | 36.8 | 40 | 36 | 38.15 | 38.15 | +1.75 (+4.81%) | 76,302 |
| 26 Dec 2011 | INR | 37.45 | 37.45 | 35.75 | 36.4 | 36.4 | -0.9 (-2.41%) | 110,153 |
| 23 Dec 2011 | INR | 33 | 38.5 | 33 | 37.3 | 37.3 | +3.75 (+11.18%) | 273,273 |
| 22 Dec 2011 | INR | 32.95 | 33.9 | 32.25 | 33.55 | 33.55 | +0.8 (+2.44%) | 40,670 |
| 21 Dec 2011 | INR | 32.45 | 35 | 31.1 | 32.75 | 32.75 | +0.25 (+0.77%) | 53,898 |
| 20 Dec 2011 | INR | 32.55 | 33 | 31.7 | 32.5 | 32.5 | -0.2 (-0.61%) | 823,483 |
| 19 Dec 2011 | INR | 36 | 38.4 | 32.55 | 32.7 | 32.7 | -1.7 (-4.94%) | 74,287 |
| 16 Dec 2011 | INR | 34.15 | 35.55 | 32.6 | 34.4 | 34.4 | -0.3 (-0.86%) | 163,108 |
| 15 Dec 2011 | INR | 35.3 | 35.6 | 33.25 | 34.7 | 34.7 | -0.5 (-1.42%) | 352,129 |
| 14 Dec 2011 | INR | 36.1 | 36.8 | 35 | 35.2 | 35.2 | -1.55 (-4.22%) | 101,318 |
