| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 11.75 | 12.23 | 11.35 | 11.83 | 11.83 | +0.52 (+4.60%) | 1,357,816 |
| 9 Jan 2012 | INR | 11.49 | 11.75 | 11.05 | 11.31 | 11.31 | +0.17 (+1.53%) | 853,477 |
| 7 Jan 2012 | INR | 11.95 | 11.95 | 11 | 11.14 | 11.14 | +0.12 (+1.09%) | 108,598 |
| 6 Jan 2012 | INR | 12.75 | 12.75 | 10.76 | 11.02 | 11.02 | +0.18 (+1.66%) | 366,099 |
| 5 Jan 2012 | INR | 10.82 | 11 | 10.81 | 10.84 | 10.84 | -0.03 (-0.28%) | 219,415 |
| 4 Jan 2012 | INR | 11.24 | 11.24 | 10.81 | 10.87 | 10.87 | -0.21 (-1.90%) | 423,021 |
| 3 Jan 2012 | INR | 10.8 | 11.25 | 10.8 | 11.08 | 11.08 | +0.2 (+1.84%) | 426,988 |
| 2 Jan 2012 | INR | 10.84 | 11.05 | 10.6 | 10.88 | 10.88 | +0.28 (+2.64%) | 1,405,494 |
| 30 Dec 2011 | INR | 10.95 | 11.4 | 10.55 | 10.6 | 10.6 | -0.06 (-0.56%) | 730,311 |
| 29 Dec 2011 | INR | 10.8 | 10.83 | 10.6 | 10.66 | 10.66 | -0.13 (-1.20%) | 712,880 |
| 28 Dec 2011 | INR | 11 | 11.3 | 10.7 | 10.79 | 10.79 | -0.21 (-1.91%) | 772,770 |
| 27 Dec 2011 | INR | 11.22 | 11.45 | 11 | 11 | 11 | -0.16 (-1.43%) | 508,765 |
| 26 Dec 2011 | INR | 12.5 | 12.5 | 11.11 | 11.16 | 11.16 | -0.1 (-0.89%) | 265,187 |
| 23 Dec 2011 | INR | 11 | 11.9 | 11 | 11.26 | 11.26 | +0.3 (+2.74%) | 439,169 |
| 22 Dec 2011 | INR | 10.7 | 11.15 | 10.65 | 10.96 | 10.96 | +0.27 (+2.53%) | 265,918 |
| 21 Dec 2011 | INR | 10.65 | 10.75 | 10.57 | 10.69 | 10.69 | +0.28 (+2.69%) | 242,705 |
| 20 Dec 2011 | INR | 10.7 | 10.98 | 10.31 | 10.41 | 10.41 | -0.23 (-2.16%) | 448,336 |
| 19 Dec 2011 | INR | 10.8 | 11.05 | 10.5 | 10.64 | 10.64 | -0.29 (-2.65%) | 472,747 |
| 16 Dec 2011 | INR | 11.5 | 11.5 | 10.8 | 10.93 | 10.93 | -0.12 (-1.09%) | 684,764 |
| 15 Dec 2011 | INR | 11.4 | 11.4 | 10.9 | 11.05 | 11.05 | +0.06 (+0.55%) | 833,994 |
| 14 Dec 2011 | INR | 11.3 | 11.4 | 10.95 | 10.99 | 10.99 | -0.03 (-0.27%) | 625,326 |
| 13 Dec 2011 | INR | 11.15 | 11.19 | 10.9 | 11.02 | 11.02 | -0.11 (-0.99%) | 754,301 |
| 12 Dec 2011 | INR | 12.75 | 12.75 | 10.95 | 11.13 | 11.13 | -0.21 (-1.85%) | 463,105 |
| 9 Dec 2011 | INR | 11.55 | 11.64 | 11.16 | 11.34 | 11.34 | +0.03 (+0.27%) | 1,457,094 |
| 8 Dec 2011 | INR | 11.7 | 11.7 | 11.2 | 11.31 | 11.31 | -0.27 (-2.33%) | 288,284 |
| 7 Dec 2011 | INR | 11.95 | 11.95 | 11.31 | 11.58 | 11.58 | +0.32 (+2.84%) | 1,958,307 |
| 5 Dec 2011 | INR | 11.35 | 11.44 | 11.2 | 11.26 | 11.26 | -0.15 (-1.31%) | 554,337 |
| 2 Dec 2011 | INR | 11.2 | 11.59 | 11.12 | 11.41 | 11.41 | +0.26 (+2.33%) | 526,474 |
| 1 Dec 2011 | INR | 11.26 | 11.7 | 11.1 | 11.15 | 11.15 | +0.06 (+0.54%) | 862,875 |
| 30 Nov 2011 | INR | 11.44 | 11.54 | 11.05 | 11.09 | 11.09 | -0.2 (-1.77%) | 310,586 |
