| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 33.8 | 33.85 | 31.75 | 33.05 | 16.525 | -0.2 (-0.60%) | 4,927 |
| 9 Jan 2012 | INR | 34 | 34 | 33.1 | 33.25 | 16.625 | -0.4 (-1.19%) | 10,967 |
| 7 Jan 2012 | INR | 33.55 | 33.7 | 33.55 | 33.65 | 16.825 | +1.35 (+4.18%) | 4,899 |
| 6 Jan 2012 | INR | 31.45 | 32.3 | 30.75 | 32.3 | 16.15 | +1.5 (+4.87%) | 6,367 |
| 5 Jan 2012 | INR | 30.6 | 31 | 30.5 | 30.8 | 15.4 | -1.3 (-4.05%) | 532 |
| 4 Jan 2012 | INR | 32.25 | 33.1 | 31.35 | 32.1 | 16.05 | -0.85 (-2.58%) | 1,983 |
| 3 Jan 2012 | INR | 32.75 | 33.2 | 32 | 32.95 | 16.475 | +0.2 (+0.61%) | 3,400 |
| 2 Jan 2012 | INR | 32 | 33.45 | 30.8 | 32.75 | 16.375 | +0.55 (+1.71%) | 11,682 |
| 30 Dec 2011 | INR | 31.6 | 33.4 | 31.55 | 32.2 | 16.1 | -0.85 (-2.57%) | 4,971 |
| 29 Dec 2011 | INR | 33 | 33.95 | 32.8 | 33.05 | 16.525 | -1.2 (-3.50%) | 25,914 |
| 28 Dec 2011 | INR | 32.25 | 34.3 | 32.1 | 34.25 | 17.125 | +0.95 (+2.85%) | 4,233 |
| 27 Dec 2011 | INR | 34.7 | 34.7 | 32 | 33.3 | 16.65 | 0.0 (0.0%) | 4,859 |
| 26 Dec 2011 | INR | 32.5 | 33.8 | 32.1 | 33.3 | 16.65 | +0.7 (+2.15%) | 2,675 |
| 23 Dec 2011 | INR | 29.85 | 32.8 | 29.85 | 32.6 | 16.3 | +1.2 (+3.82%) | 12,670 |
| 22 Dec 2011 | INR | 31.4 | 32.25 | 31.4 | 31.4 | 15.7 | -1.6 (-4.85%) | 2,876 |
| 21 Dec 2011 | INR | 33.6 | 33.85 | 32 | 33 | 16.5 | +0.35 (+1.07%) | 2,227 |
| 20 Dec 2011 | INR | 34.4 | 34.4 | 32.4 | 32.65 | 16.325 | -1.45 (-4.25%) | 3,400 |
| 19 Dec 2011 | INR | 32.25 | 34.4 | 32.25 | 34.1 | 17.05 | +0.35 (+1.04%) | 5,090 |
| 16 Dec 2011 | INR | 32.5 | 34.6 | 32.5 | 33.75 | 16.875 | -0.25 (-0.74%) | 6,089 |
| 15 Dec 2011 | INR | 34.45 | 34.45 | 33.1 | 34 | 17 | 0.0 (0.0%) | 2,925 |
| 14 Dec 2011 | INR | 33.4 | 34.9 | 32.8 | 34 | 17 | +0.2 (+0.59%) | 2,097 |
| 13 Dec 2011 | INR | 32.05 | 33.95 | 32 | 33.8 | 16.9 | +0.15 (+0.45%) | 10,237 |
| 12 Dec 2011 | INR | 32.6 | 33.65 | 32.4 | 33.65 | 16.825 | -0.35 (-1.03%) | 1,423 |
| 9 Dec 2011 | INR | 33.7 | 34.25 | 32.6 | 34 | 17 | -0.3 (-0.87%) | 10,639 |
| 8 Dec 2011 | INR | 35.35 | 35.35 | 33.7 | 34.3 | 17.15 | +0.6 (+1.78%) | 38,218 |
| 7 Dec 2011 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 16.85 | +1.6 (+4.98%) | 1,005 |
| 5 Dec 2011 | INR | 32.1 | 32.1 | 31.75 | 32.1 | 16.05 | +1.5 (+4.90%) | 8,370 |
| 2 Dec 2011 | INR | 27.75 | 30.6 | 27.75 | 30.6 | 15.3 | +1.45 (+4.97%) | 20,590 |
| 1 Dec 2011 | INR | 29.1 | 29.9 | 27.7 | 29.15 | 14.575 | 0.0 (0.0%) | 5,539 |
| 30 Nov 2011 | INR | 28.95 | 29.6 | 27.5 | 29.15 | 14.575 | +0.5 (+1.75%) | 7,282 |
