| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | INR | 78.55 | 79.1 | 75.9 | 76.4 | 76.4 | -1.85 (-2.36%) | 56,903 |
| 19 Jan 2012 | INR | 76.6 | 79.75 | 75.8 | 78.25 | 78.25 | +2 (+2.62%) | 169,864 |
| 18 Jan 2012 | INR | 82 | 82.5 | 75.6 | 76.25 | 76.25 | -5.55 (-6.78%) | 147,483 |
| 17 Jan 2012 | INR | 84 | 85.25 | 81.35 | 81.8 | 81.8 | -2.55 (-3.02%) | 225,675 |
| 16 Jan 2012 | INR | 82.35 | 88 | 82 | 84.35 | 84.35 | +3.1 (+3.82%) | 1,282,715 |
| 13 Jan 2012 | INR | 82.7 | 84.15 | 80.85 | 81.25 | 81.25 | -0.25 (-0.31%) | 320,941 |
| 12 Jan 2012 | INR | 82.55 | 84.65 | 80.5 | 81.5 | 81.5 | -1.15 (-1.39%) | 455,848 |
| 11 Jan 2012 | INR | 83.7 | 85.6 | 79.5 | 82.65 | 82.65 | -0.25 (-0.30%) | 667,280 |
| 10 Jan 2012 | INR | 83.4 | 85.9 | 80.35 | 82.9 | 82.9 | +0.1 (+0.12%) | 679,508 |
| 9 Jan 2012 | INR | 82.5 | 87.05 | 79.6 | 82.8 | 82.8 | +15.2 (+22.49%) | 1,955,697 |
| 7 Jan 2012 | INR | 67.6 | 67.6 | 67.6 | 67.6 | 67.6 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 65.4 | 69.2 | 64.8 | 67.6 | 67.6 | +1.8 (+2.74%) | 599,300 |
| 5 Jan 2012 | INR | 63 | 66.5 | 62.85 | 65.8 | 65.8 | +2.95 (+4.69%) | 616,330 |
| 4 Jan 2012 | INR | 55.6 | 64.4 | 54.8 | 62.85 | 62.85 | +7.5 (+13.55%) | 706,876 |
| 3 Jan 2012 | INR | 53.45 | 56.8 | 52.5 | 55.35 | 55.35 | +3.3 (+6.34%) | 156,211 |
| 2 Jan 2012 | INR | 55.7 | 56.8 | 51.55 | 52.05 | 52.05 | -1.65 (-3.07%) | 177,076 |
| 30 Dec 2011 | INR | 49.1 | 54.8 | 48.75 | 53.7 | 53.7 | +3.8 (+7.62%) | 190,215 |
| 29 Dec 2011 | INR | 49.3 | 50.7 | 48.05 | 49.9 | 49.9 | +0.4 (+0.81%) | 34,026 |
| 28 Dec 2011 | INR | 52.1 | 52.75 | 49.15 | 49.5 | 49.5 | -2.55 (-4.90%) | 18,928 |
| 27 Dec 2011 | INR | 51.4 | 52.5 | 50.8 | 52.05 | 52.05 | +0.65 (+1.26%) | 31,707 |
| 26 Dec 2011 | INR | 51.1 | 52 | 48.5 | 51.4 | 51.4 | +0.3 (+0.59%) | 93,367 |
| 23 Dec 2011 | INR | 46.45 | 51.95 | 46.05 | 51.1 | 51.1 | +5.15 (+11.21%) | 211,550 |
| 22 Dec 2011 | INR | 44.85 | 47.4 | 43 | 45.95 | 45.95 | +0.7 (+1.55%) | 27,410 |
| 21 Dec 2011 | INR | 45.5 | 46.5 | 44.8 | 45.25 | 45.25 | +0.45 (+1.00%) | 11,286 |
| 20 Dec 2011 | INR | 46.6 | 47.5 | 44.5 | 44.8 | 44.8 | -1.65 (-3.55%) | 11,178 |
| 19 Dec 2011 | INR | 48.75 | 48.75 | 46 | 46.45 | 46.45 | -2.75 (-5.59%) | 21,886 |
| 16 Dec 2011 | INR | 50.8 | 51.9 | 48.5 | 49.2 | 49.2 | -1.35 (-2.67%) | 14,470 |
| 15 Dec 2011 | INR | 52 | 52 | 48.7 | 50.55 | 50.55 | -2.2 (-4.17%) | 19,431 |
| 14 Dec 2011 | INR | 52.1 | 53.85 | 51.55 | 52.75 | 52.75 | 0.0 (0.0%) | 18,778 |
| 13 Dec 2011 | INR | 51 | 54.6 | 50.05 | 52.75 | 52.75 | +1.15 (+2.23%) | 81,077 |
