| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | INR | 127.04 | 135.19 | 126.48 | 131.64 | 131.64 | +4.87 (+3.84%) | 273,275 |
| 16 Jan 2012 | INR | 127.57 | 129 | 125 | 126.77 | 126.77 | -0.93 (-0.73%) | 2,030,705 |
| 13 Jan 2012 | INR | 125.4 | 128.8 | 125.4 | 127.7 | 127.7 | +2.4 (+1.92%) | 69,340 |
| 12 Jan 2012 | INR | 124 | 127.63 | 122.42 | 125.3 | 125.3 | -0.44 (-0.35%) | 56,375 |
| 11 Jan 2012 | INR | 124.79 | 126.8 | 121.84 | 125.74 | 125.74 | +2.88 (+2.34%) | 57,350 |
| 10 Jan 2012 | INR | 120.63 | 123.6 | 120.63 | 122.86 | 122.86 | +2.22 (+1.84%) | 625,465 |
| 9 Jan 2012 | INR | 121.9 | 123.8 | 120 | 120.64 | 120.64 | -0.69 (-0.57%) | 55,665 |
| 7 Jan 2012 | INR | 123.58 | 123.58 | 120.6 | 121.33 | 121.33 | +0.73 (+0.61%) | 695 |
| 6 Jan 2012 | INR | 123.78 | 123.78 | 120.22 | 120.6 | 120.6 | -1.74 (-1.42%) | 40,990 |
| 5 Jan 2012 | INR | 120.74 | 125.8 | 120.74 | 122.34 | 122.34 | +0.29 (+0.24%) | 495,580 |
| 4 Jan 2012 | INR | 125.98 | 125.98 | 121.39 | 122.05 | 122.05 | +0.25 (+0.21%) | 1,647,760 |
| 3 Jan 2012 | INR | 122.8 | 124.8 | 121.25 | 121.8 | 121.8 | -1.08 (-0.88%) | 109,785 |
| 2 Jan 2012 | INR | 120.4 | 123.6 | 120 | 122.88 | 122.88 | +0.83 (+0.68%) | 22,220 |
| 30 Dec 2011 | INR | 119.51 | 122.6 | 118.4 | 122.05 | 122.05 | +3.53 (+2.98%) | 592,505 |
| 29 Dec 2011 | INR | 119.8 | 120.97 | 118.4 | 118.52 | 118.52 | -1.76 (-1.46%) | 207,680 |
| 28 Dec 2011 | INR | 120.07 | 123.39 | 119.4 | 120.28 | 120.28 | -0.7 (-0.58%) | 61,055 |
| 27 Dec 2011 | INR | 123.95 | 123.95 | 120.53 | 120.98 | 120.98 | -1.18 (-0.97%) | 82,555 |
| 26 Dec 2011 | INR | 124.6 | 124.6 | 120.68 | 122.16 | 122.16 | +0.39 (+0.32%) | 82,360 |
| 23 Dec 2011 | INR | 123.01 | 124.4 | 120.45 | 121.77 | 121.77 | -1.1 (-0.90%) | 125,225 |
| 22 Dec 2011 | INR | 122.99 | 124.22 | 121.83 | 122.87 | 122.87 | -0.08 (-0.07%) | 876,930 |
| 21 Dec 2011 | INR | 122.55 | 127.4 | 122.09 | 122.95 | 122.95 | +1.13 (+0.93%) | 2,784,300 |
| 20 Dec 2011 | INR | 126.35 | 126.35 | 120.45 | 121.82 | 121.82 | -3.66 (-2.92%) | 131,515 |
| 19 Dec 2011 | INR | 129 | 129 | 124.2 | 125.48 | 125.48 | -3.84 (-2.97%) | 301,755 |
| 16 Dec 2011 | INR | 128.55 | 131.99 | 124.75 | 129.32 | 129.32 | +1.33 (+1.04%) | 486,175 |
| 15 Dec 2011 | INR | 128.95 | 128.95 | 126.03 | 127.99 | 127.99 | -0.9 (-0.70%) | 188,665 |
| 14 Dec 2011 | INR | 131.2 | 133.43 | 128 | 128.89 | 128.89 | -4.66 (-3.49%) | 125,855 |
| 13 Dec 2011 | INR | 135.74 | 136.18 | 130 | 133.55 | 133.55 | +0.06 (+0.04%) | 366,290 |
| 12 Dec 2011 | INR | 134.2 | 138 | 131.6 | 133.49 | 133.49 | -0.21 (-0.16%) | 114,015 |
| 9 Dec 2011 | INR | 132.22 | 137.58 | 132.22 | 133.7 | 133.7 | -3.37 (-2.46%) | 39,145 |
| 8 Dec 2011 | INR | 144 | 144 | 133.66 | 137.07 | 137.07 | -2.58 (-1.85%) | 145,805 |
