| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 27 | 27.75 | 26.35 | 27 | 27 | +0.3 (+1.12%) | 337,358 |
| 9 Jan 2012 | INR | 26.7 | 27.1 | 25.65 | 26.7 | 26.7 | +0.4 (+1.52%) | 236,852 |
| 7 Jan 2012 | INR | 25.9 | 26.65 | 25.4 | 26.3 | 26.3 | +0.65 (+2.53%) | 125,359 |
| 6 Jan 2012 | INR | 24.15 | 25.95 | 23.6 | 25.65 | 25.65 | +1.4 (+5.77%) | 545,541 |
| 5 Jan 2012 | INR | 24.55 | 24.6 | 23.95 | 24.25 | 24.25 | -0.1 (-0.41%) | 66,686 |
| 4 Jan 2012 | INR | 24.4 | 25.25 | 24.05 | 24.35 | 24.35 | -0.1 (-0.41%) | 190,542 |
| 3 Jan 2012 | INR | 23.35 | 24.8 | 23.25 | 24.45 | 24.45 | +1.4 (+6.07%) | 170,487 |
| 2 Jan 2012 | INR | 23.1 | 23.2 | 22.7 | 23.05 | 23.05 | +0.35 (+1.54%) | 67,575 |
| 30 Dec 2011 | INR | 23.2 | 23.35 | 22.5 | 22.7 | 22.7 | -0.4 (-1.73%) | 120,236 |
| 29 Dec 2011 | INR | 23.1 | 23.9 | 22.6 | 23.1 | 23.1 | +0.1 (+0.43%) | 102,787 |
| 28 Dec 2011 | INR | 24.25 | 24.25 | 22.65 | 23 | 23 | -0.9 (-3.77%) | 122,149 |
| 27 Dec 2011 | INR | 24.45 | 24.85 | 23.8 | 23.9 | 23.9 | -0.4 (-1.65%) | 136,977 |
| 26 Dec 2011 | INR | 24.4 | 24.55 | 24.1 | 24.3 | 24.3 | +0.4 (+1.67%) | 50,620 |
| 23 Dec 2011 | INR | 24.55 | 24.55 | 23.75 | 23.9 | 23.9 | -0.4 (-1.65%) | 112,210 |
| 22 Dec 2011 | INR | 23.65 | 24.7 | 22.95 | 24.3 | 24.3 | +0.8 (+3.40%) | 122,781 |
| 21 Dec 2011 | INR | 24.95 | 24.95 | 22.9 | 23.5 | 23.5 | +0.65 (+2.84%) | 116,134 |
| 20 Dec 2011 | INR | 24.2 | 24.2 | 22.65 | 22.85 | 22.85 | -0.95 (-3.99%) | 172,147 |
| 19 Dec 2011 | INR | 24.1 | 24.1 | 23.2 | 23.8 | 23.8 | -0.4 (-1.65%) | 102,902 |
| 16 Dec 2011 | INR | 24.75 | 25.55 | 23.75 | 24.2 | 24.2 | -0.65 (-2.62%) | 135,943 |
| 15 Dec 2011 | INR | 25.1 | 25.2 | 24.35 | 24.85 | 24.85 | -0.25 (-1.00%) | 107,564 |
| 14 Dec 2011 | INR | 25.4 | 25.95 | 25 | 25.1 | 25.1 | -0.2 (-0.79%) | 135,135 |
| 13 Dec 2011 | INR | 25.1 | 25.65 | 24.85 | 25.3 | 25.3 | +0.1 (+0.40%) | 137,711 |
| 12 Dec 2011 | INR | 27.2 | 27.25 | 25.05 | 25.2 | 25.2 | -1.9 (-7.01%) | 200,202 |
| 9 Dec 2011 | INR | 27.25 | 27.5 | 26.85 | 27.1 | 27.1 | -0.55 (-1.99%) | 102,435 |
| 8 Dec 2011 | INR | 27.05 | 28.2 | 26.35 | 27.65 | 27.65 | +0.65 (+2.41%) | 249,176 |
| 7 Dec 2011 | INR | 27.4 | 27.55 | 26.9 | 27 | 27 | -0.5 (-1.82%) | 53,388 |
| 5 Dec 2011 | INR | 27.25 | 27.75 | 26.9 | 27.5 | 27.5 | +0.25 (+0.92%) | 109,404 |
| 2 Dec 2011 | INR | 26.85 | 27.45 | 26.5 | 27.25 | 27.25 | +0.7 (+2.64%) | 87,708 |
| 1 Dec 2011 | INR | 26.95 | 27.65 | 25.9 | 26.55 | 26.55 | +0.15 (+0.57%) | 192,248 |
| 30 Nov 2011 | INR | 26.4 | 26.6 | 26.1 | 26.4 | 26.4 | -0.05 (-0.19%) | 119,710 |
