| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | INR | 36.5 | 37.5 | 36.1 | 36.7 | 36.7 | +0.5 (+1.38%) | 3,509 |
| 19 Jan 2012 | INR | 38.25 | 38.25 | 36.05 | 36.2 | 36.2 | 0.0 (0.0%) | 5,184 |
| 18 Jan 2012 | INR | 37.1 | 39.45 | 36.1 | 36.2 | 36.2 | -1.6 (-4.23%) | 5,903 |
| 17 Jan 2012 | INR | 36.95 | 38.1 | 36.65 | 37.8 | 37.8 | +1.2 (+3.28%) | 6,985 |
| 16 Jan 2012 | INR | 36.5 | 37.45 | 36.1 | 36.6 | 36.6 | -0.4 (-1.08%) | 2,135 |
| 13 Jan 2012 | INR | 37.2 | 38.2 | 36.5 | 37 | 37 | -0.55 (-1.46%) | 2,334 |
| 12 Jan 2012 | INR | 37.75 | 38.2 | 36.6 | 37.55 | 37.55 | -0.25 (-0.66%) | 18,732 |
| 11 Jan 2012 | INR | 33.1 | 39 | 33.1 | 37.8 | 37.8 | +4.1 (+12.17%) | 56,178 |
| 10 Jan 2012 | INR | 31.3 | 35.9 | 31.25 | 33.7 | 33.7 | +1.95 (+6.14%) | 28,846 |
| 9 Jan 2012 | INR | 31.5 | 32.9 | 31.15 | 31.75 | 31.75 | -0.1 (-0.31%) | 8,565 |
| 7 Jan 2012 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 33.15 | 34.9 | 31.2 | 31.85 | 31.85 | -1.55 (-4.64%) | 11,767 |
| 5 Jan 2012 | INR | 28.15 | 34.2 | 28.15 | 33.4 | 33.4 | +4.9 (+17.19%) | 93,229 |
| 4 Jan 2012 | INR | 28.75 | 28.75 | 27.35 | 28.5 | 28.5 | -0.2 (-0.70%) | 1,824 |
| 3 Jan 2012 | INR | 29.2 | 29.6 | 28.15 | 28.7 | 28.7 | +1.3 (+4.74%) | 3,636 |
| 2 Jan 2012 | INR | 27.55 | 28.5 | 27.25 | 27.4 | 27.4 | -0.05 (-0.18%) | 3,768 |
| 30 Dec 2011 | INR | 27.8 | 28.85 | 27.05 | 27.45 | 27.45 | -0.85 (-3.00%) | 5,432 |
| 29 Dec 2011 | INR | 28.6 | 28.85 | 27.5 | 28.3 | 28.3 | +0.7 (+2.54%) | 1,071 |
| 28 Dec 2011 | INR | 28.65 | 29.3 | 26.75 | 27.6 | 27.6 | -0.75 (-2.65%) | 5,816 |
| 27 Dec 2011 | INR | 29.15 | 29.9 | 28.35 | 28.35 | 28.35 | -0.3 (-1.05%) | 2,190 |
| 26 Dec 2011 | INR | 29.15 | 29.5 | 28.2 | 28.65 | 28.65 | +0.15 (+0.53%) | 2,696 |
| 23 Dec 2011 | INR | 29.95 | 29.95 | 28 | 28.5 | 28.5 | -0.6 (-2.06%) | 3,580 |
| 22 Dec 2011 | INR | 28.25 | 30.45 | 28 | 29.1 | 29.1 | +1.2 (+4.30%) | 6,635 |
| 21 Dec 2011 | INR | 30 | 30.9 | 27 | 27.9 | 27.9 | -1.15 (-3.96%) | 2,854 |
| 20 Dec 2011 | INR | 29.45 | 29.5 | 26.55 | 29.05 | 29.05 | +1.4 (+5.06%) | 92,426 |
| 19 Dec 2011 | INR | 26.2 | 28 | 25.55 | 27.65 | 27.65 | +0.75 (+2.79%) | 13,652 |
| 16 Dec 2011 | INR | 28.4 | 29.5 | 24.5 | 26.9 | 26.9 | -1.55 (-5.45%) | 5,178 |
| 15 Dec 2011 | INR | 29.15 | 29.2 | 28.1 | 28.45 | 28.45 | -0.95 (-3.23%) | 8,410 |
| 14 Dec 2011 | INR | 30.4 | 30.95 | 28.8 | 29.4 | 29.4 | -1.1 (-3.61%) | 1,945 |
| 13 Dec 2011 | INR | 30 | 31.5 | 28.5 | 30.5 | 30.5 | +1.8 (+6.27%) | 12,277 |
