| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | INR | 71.8 | 75.4 | 70.8 | 72.6 | 72.6 | +0.8 (+1.11%) | 3,124,358 |
| 17 Jan 2012 | INR | 70.6 | 72.6 | 70.3 | 71.8 | 71.8 | +1.85 (+2.64%) | 1,071,531 |
| 16 Jan 2012 | INR | 72.5 | 74.35 | 69.5 | 69.95 | 69.95 | -1.8 (-2.51%) | 1,199,537 |
| 13 Jan 2012 | INR | 72 | 76.4 | 69.4 | 71.75 | 71.75 | -0.45 (-0.62%) | 3,165,120 |
| 12 Jan 2012 | INR | 72 | 73.8 | 70.2 | 72.2 | 72.2 | +0.45 (+0.63%) | 1,264,335 |
| 11 Jan 2012 | INR | 70 | 72.8 | 69 | 71.75 | 71.75 | +2.75 (+3.99%) | 1,930,960 |
| 10 Jan 2012 | INR | 64.1 | 69.4 | 63.8 | 69 | 69 | +6.1 (+9.70%) | 1,969,886 |
| 9 Jan 2012 | INR | 66 | 66.45 | 62.5 | 62.9 | 62.9 | -3.1 (-4.70%) | 881,315 |
| 7 Jan 2012 | INR | 66 | 66.3 | 65.1 | 66 | 66 | +0.75 (+1.15%) | 86,543 |
| 6 Jan 2012 | INR | 66 | 66.7 | 63.7 | 65.25 | 65.25 | +0.2 (+0.31%) | 719,401 |
| 5 Jan 2012 | INR | 64.85 | 67.85 | 62.25 | 65.05 | 65.05 | -0.2 (-0.31%) | 857,376 |
| 4 Jan 2012 | INR | 68.1 | 69.3 | 64.8 | 65.25 | 65.25 | -2.2 (-3.26%) | 737,719 |
| 3 Jan 2012 | INR | 66 | 67.9 | 65.6 | 67.45 | 67.45 | +2.3 (+3.53%) | 433,421 |
| 2 Jan 2012 | INR | 63.9 | 65.6 | 63 | 65.15 | 65.15 | +2.25 (+3.58%) | 402,852 |
| 30 Dec 2011 | INR | 62.25 | 64.4 | 62 | 62.9 | 62.9 | +0.75 (+1.21%) | 503,555 |
| 29 Dec 2011 | INR | 62.5 | 63.65 | 61.2 | 62.15 | 62.15 | -1.45 (-2.28%) | 994,195 |
| 28 Dec 2011 | INR | 67.8 | 68.8 | 63.25 | 63.6 | 63.6 | -4.5 (-6.61%) | 833,175 |
| 27 Dec 2011 | INR | 71.7 | 71.85 | 67.7 | 68.1 | 68.1 | -2.8 (-3.95%) | 474,674 |
| 26 Dec 2011 | INR | 68.9 | 72 | 68 | 70.9 | 70.9 | +2.75 (+4.04%) | 620,788 |
| 23 Dec 2011 | INR | 70.9 | 72.3 | 65.4 | 68.15 | 68.15 | -2.2 (-3.13%) | 771,346 |
| 22 Dec 2011 | INR | 70.3 | 71.6 | 67.9 | 70.35 | 70.35 | +0.1 (+0.14%) | 837,057 |
| 21 Dec 2011 | INR | 68 | 71 | 66.8 | 70.25 | 70.25 | +4.15 (+6.28%) | 2,093,389 |
| 20 Dec 2011 | INR | 66 | 70.1 | 62.6 | 66.1 | 66.1 | +1.1 (+1.69%) | 2,690,397 |
| 19 Dec 2011 | INR | 63.15 | 66 | 58.7 | 65 | 65 | +2 (+3.17%) | 1,318,613 |
| 16 Dec 2011 | INR | 69.15 | 71.55 | 61.5 | 63 | 63 | -5.9 (-8.56%) | 1,317,347 |
| 15 Dec 2011 | INR | 73.8 | 73.8 | 68.05 | 68.9 | 68.9 | -5.8 (-7.76%) | 1,259,928 |
| 14 Dec 2011 | INR | 81.2 | 83 | 74.2 | 74.7 | 74.7 | -6.35 (-7.83%) | 1,421,337 |
| 13 Dec 2011 | INR | 84.9 | 85.65 | 79.15 | 81.05 | 81.05 | -4.6 (-5.37%) | 1,300,592 |
| 12 Dec 2011 | INR | 93.4 | 94.2 | 84.9 | 85.65 | 85.65 | -7.35 (-7.90%) | 501,320 |
| 9 Dec 2011 | INR | 92.5 | 94 | 90.55 | 93 | 93 | -0.55 (-0.59%) | 633,050 |
