| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | INR | 74.16 | 75.5 | 73.94 | 75.1 | 37.55 | +1.1 (+1.49%) | 31,016 |
| 19 Jan 2012 | INR | 74 | 74.44 | 73.1 | 74 | 37 | -0.26 (-0.35%) | 28,528 |
| 18 Jan 2012 | INR | 73 | 74.7 | 72.5 | 74.26 | 37.13 | +0.32 (+0.43%) | 9,084 |
| 17 Jan 2012 | INR | 74.5 | 74.66 | 72.26 | 73.94 | 36.97 | +0.5 (+0.68%) | 19,250 |
| 16 Jan 2012 | INR | 72.6 | 74.26 | 71.06 | 73.44 | 36.72 | +0.1 (+0.14%) | 14,960 |
| 13 Jan 2012 | INR | 73.5 | 74 | 72 | 73.34 | 36.67 | +1.14 (+1.58%) | 9,382 |
| 12 Jan 2012 | INR | 72 | 72.76 | 71.34 | 72.2 | 36.1 | -0.2 (-0.28%) | 7,806 |
| 11 Jan 2012 | INR | 71.8 | 72.5 | 71.16 | 72.4 | 36.2 | +0.1 (+0.14%) | 6,292 |
| 10 Jan 2012 | INR | 71.5 | 72.6 | 70.26 | 72.3 | 36.15 | +1.04 (+1.46%) | 27,532 |
| 9 Jan 2012 | INR | 69 | 71.5 | 68.8 | 71.26 | 35.63 | +1.66 (+2.39%) | 31,336 |
| 7 Jan 2012 | INR | 69.6 | 69.6 | 69.6 | 69.6 | 34.8 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 68.34 | 69.9 | 68.3 | 69.6 | 34.8 | +0.5 (+0.72%) | 28,136 |
| 5 Jan 2012 | INR | 67.84 | 69.9 | 67.84 | 69.1 | 34.55 | +1.26 (+1.86%) | 12,868 |
| 4 Jan 2012 | INR | 67.5 | 68.1 | 67.3 | 67.84 | 33.92 | 0.0 (0.0%) | 6,276 |
| 3 Jan 2012 | INR | 68 | 68.5 | 67.26 | 67.84 | 33.92 | +0.28 (+0.41%) | 5,060 |
| 2 Jan 2012 | INR | 67.06 | 68 | 67 | 67.56 | 33.78 | -0.24 (-0.35%) | 3,420 |
| 30 Dec 2011 | INR | 68.94 | 68.94 | 67.26 | 67.8 | 33.9 | -0.7 (-1.02%) | 8,574 |
| 29 Dec 2011 | INR | 68 | 69.4 | 67.26 | 68.5 | 34.25 | -0.26 (-0.38%) | 4,248 |
| 28 Dec 2011 | INR | 67.1 | 69.4 | 67.1 | 68.76 | 34.38 | +1.56 (+2.32%) | 10,512 |
| 27 Dec 2011 | INR | 67.94 | 67.94 | 66.4 | 67.2 | 33.6 | +0.04 (+0.06%) | 2,988 |
| 26 Dec 2011 | INR | 66.94 | 68 | 65.5 | 67.16 | 33.58 | +1.86 (+2.85%) | 13,204 |
| 23 Dec 2011 | INR | 63.26 | 65.5 | 63.26 | 65.3 | 32.65 | +1.6 (+2.51%) | 18,658 |
| 22 Dec 2011 | INR | 64.8 | 64.8 | 62.5 | 63.7 | 31.85 | +0.5 (+0.79%) | 9,624 |
| 21 Dec 2011 | INR | 64.7 | 64.7 | 62.2 | 63.2 | 31.6 | +1.94 (+3.17%) | 14,876 |
| 20 Dec 2011 | INR | 63.46 | 63.46 | 61 | 61.26 | 30.63 | -1.5 (-2.39%) | 9,520 |
| 19 Dec 2011 | INR | 64.56 | 64.94 | 62.5 | 62.76 | 31.38 | -2.9 (-4.42%) | 21,648 |
| 16 Dec 2011 | INR | 65.66 | 69 | 65.56 | 65.66 | 32.83 | -0.4 (-0.61%) | 12,738 |
| 15 Dec 2011 | INR | 68.7 | 68.7 | 66.06 | 66.06 | 33.03 | -1 (-1.49%) | 10,758 |
| 14 Dec 2011 | INR | 68.94 | 69.94 | 66.5 | 67.06 | 33.53 | -1.14 (-1.67%) | 30,080 |
| 13 Dec 2011 | INR | 69.16 | 69.34 | 67.76 | 68.2 | 34.1 | -0.96 (-1.39%) | 7,500 |
