| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2012 | INR | 46.24 | 47.23 | 45.25 | 45.4 | 45.4 | -0.44 (-0.96%) | 5,550 |
| 18 Jan 2012 | INR | 46.14 | 48.03 | 45.05 | 45.84 | 45.84 | -0.35 (-0.76%) | 12,221 |
| 17 Jan 2012 | INR | 43.95 | 49.32 | 42.66 | 46.19 | 46.19 | +3.63 (+8.53%) | 61,341 |
| 16 Jan 2012 | INR | 44.2 | 44.25 | 40.42 | 42.56 | 42.56 | -0.3 (-0.70%) | 21,237 |
| 13 Jan 2012 | INR | 41.42 | 44.75 | 41.42 | 42.86 | 42.86 | +0.75 (+1.78%) | 22,203 |
| 12 Jan 2012 | INR | 41.87 | 44.7 | 41.87 | 42.11 | 42.11 | -1 (-2.32%) | 7,129 |
| 11 Jan 2012 | INR | 41.27 | 44.75 | 41.27 | 43.11 | 43.11 | +1.99 (+4.84%) | 20,036 |
| 10 Jan 2012 | INR | 41.17 | 42.11 | 39.78 | 41.12 | 41.12 | +1 (+2.49%) | 17,501 |
| 9 Jan 2012 | INR | 38.78 | 40.77 | 38.19 | 40.12 | 40.12 | +1.54 (+3.99%) | 11,150 |
| 7 Jan 2012 | INR | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 43.46 | 43.46 | 37.99 | 38.58 | 38.58 | -1.25 (-3.14%) | 10,509 |
| 5 Jan 2012 | INR | 44.45 | 44.45 | 38.33 | 39.83 | 39.83 | +0.85 (+2.18%) | 10,607 |
| 4 Jan 2012 | INR | 41.67 | 41.67 | 38.09 | 38.98 | 38.98 | -1.84 (-4.51%) | 22,060 |
| 3 Jan 2012 | INR | 36.79 | 42.16 | 36.69 | 40.82 | 40.82 | +4.13 (+11.26%) | 46,197 |
| 2 Jan 2012 | INR | 35.1 | 37.29 | 35.1 | 36.69 | 36.69 | +0.24 (+0.66%) | 1,703 |
| 30 Dec 2011 | INR | 36.89 | 39.68 | 35.7 | 36.45 | 36.45 | -1.09 (-2.90%) | 3,593 |
| 29 Dec 2011 | INR | 37.79 | 39.13 | 37.34 | 37.54 | 37.54 | -0.99 (-2.57%) | 27,754 |
| 28 Dec 2011 | INR | 39.28 | 39.28 | 37.99 | 38.53 | 38.53 | 0.0 (0.0%) | 161 |
| 27 Dec 2011 | INR | 38.58 | 39.68 | 38.09 | 38.53 | 38.53 | +0.39 (+1.02%) | 3,098 |
| 26 Dec 2011 | INR | 36.99 | 38.68 | 36.89 | 38.14 | 38.14 | +0.9 (+2.42%) | 1,307 |
| 23 Dec 2011 | INR | 38.63 | 39.18 | 36.89 | 37.24 | 37.24 | +0.3 (+0.81%) | 3,478 |
| 22 Dec 2011 | INR | 36.1 | 38.78 | 36.05 | 36.94 | 36.94 | +0.3 (+0.82%) | 4,017 |
| 21 Dec 2011 | INR | 35.9 | 37.29 | 35.9 | 36.64 | 36.64 | +0.29 (+0.80%) | 2,969 |
| 20 Dec 2011 | INR | 37.74 | 37.74 | 35.9 | 36.35 | 36.35 | 0.0 (0.0%) | 4,365 |
| 19 Dec 2011 | INR | 38.29 | 38.78 | 35.9 | 36.35 | 36.35 | -3.38 (-8.51%) | 15,446 |
| 16 Dec 2011 | INR | 44.65 | 44.65 | 38.09 | 39.73 | 39.73 | -0.64 (-1.59%) | 9,527 |
| 15 Dec 2011 | INR | 40.22 | 41.02 | 40.03 | 40.37 | 40.37 | -0.85 (-2.06%) | 10,294 |
| 14 Dec 2011 | INR | 41.27 | 43.46 | 40.37 | 41.22 | 41.22 | -0.79 (-1.88%) | 4,371 |
| 13 Dec 2011 | INR | 41.77 | 42.76 | 40.97 | 42.01 | 42.01 | -1.2 (-2.78%) | 2,317 |
| 12 Dec 2011 | INR | 42.81 | 43.26 | 41.27 | 43.21 | 43.21 | +0.75 (+1.77%) | 974 |
