| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 24.7 | 25.7 | 23.8 | 25.4 | 25.4 | +1.4 (+5.83%) | 8,675 |
| 9 Jan 2012 | INR | 24.05 | 24.05 | 23.55 | 24 | 24 | -0.45 (-1.84%) | 450 |
| 7 Jan 2012 | INR | 23.85 | 24.45 | 23.5 | 24.45 | 24.45 | +0.45 (+1.88%) | 375 |
| 6 Jan 2012 | INR | 24.55 | 24.55 | 23.3 | 24 | 24 | +0.15 (+0.63%) | 2,990 |
| 5 Jan 2012 | INR | 24.25 | 24.5 | 23.85 | 23.85 | 23.85 | -0.3 (-1.24%) | 4,015 |
| 4 Jan 2012 | INR | 22.65 | 24.2 | 22.65 | 24.15 | 24.15 | +0.3 (+1.26%) | 6,665 |
| 3 Jan 2012 | INR | 23.2 | 24 | 23.2 | 23.85 | 23.85 | +1.5 (+6.71%) | 9,087 |
| 2 Jan 2012 | INR | 23 | 23 | 22.3 | 22.35 | 22.35 | -0.05 (-0.22%) | 1,718 |
| 30 Dec 2011 | INR | 22.5 | 23.15 | 22.3 | 22.4 | 22.4 | -0.4 (-1.75%) | 1,050 |
| 29 Dec 2011 | INR | 24 | 24 | 22.6 | 22.8 | 22.8 | 0.0 (0.0%) | 781 |
| 28 Dec 2011 | INR | 21.05 | 24.75 | 21.05 | 22.8 | 22.8 | -0.3 (-1.30%) | 211 |
| 27 Dec 2011 | INR | 24 | 24 | 23.1 | 23.1 | 23.1 | -0.8 (-3.35%) | 620 |
| 26 Dec 2011 | INR | 23.9 | 23.95 | 23.9 | 23.9 | 23.9 | +0.35 (+1.49%) | 1,200 |
| 23 Dec 2011 | INR | 24.45 | 24.45 | 23.5 | 23.55 | 23.55 | -0.15 (-0.63%) | 1,667 |
| 22 Dec 2011 | INR | 22 | 25.8 | 22 | 23.7 | 23.7 | -0.15 (-0.63%) | 1,449 |
| 21 Dec 2011 | INR | 23.5 | 24.2 | 22.6 | 23.85 | 23.85 | +0.85 (+3.70%) | 960 |
| 20 Dec 2011 | INR | 23.7 | 23.7 | 23 | 23 | 23 | -0.9 (-3.77%) | 7,696 |
| 19 Dec 2011 | INR | 24.6 | 24.75 | 23.25 | 23.9 | 23.9 | -1.4 (-5.53%) | 10,967 |
| 16 Dec 2011 | INR | 26.5 | 26.5 | 25 | 25.3 | 25.3 | -0.05 (-0.20%) | 3,615 |
| 15 Dec 2011 | INR | 25.3 | 25.85 | 25.25 | 25.35 | 25.35 | -0.65 (-2.50%) | 4,849 |
| 14 Dec 2011 | INR | 26 | 26.2 | 25.3 | 26 | 26 | -0.3 (-1.14%) | 2,864 |
| 13 Dec 2011 | INR | 26.55 | 26.8 | 26.05 | 26.3 | 26.3 | -0.25 (-0.94%) | 1,100 |
| 12 Dec 2011 | INR | 26.7 | 27.3 | 26.55 | 26.55 | 26.55 | -0.45 (-1.67%) | 7,356 |
| 9 Dec 2011 | INR | 28.8 | 28.8 | 26.55 | 27 | 27 | -0.35 (-1.28%) | 2,065 |
| 8 Dec 2011 | INR | 27 | 27.7 | 26.85 | 27.35 | 27.35 | -0.05 (-0.18%) | 10,106 |
| 7 Dec 2011 | INR | 26.7 | 27.75 | 26.6 | 27.4 | 27.4 | +0.25 (+0.92%) | 844 |
| 5 Dec 2011 | INR | 27.5 | 27.5 | 26.55 | 27.15 | 27.15 | -0.45 (-1.63%) | 15,174 |
| 2 Dec 2011 | INR | 27.05 | 27.8 | 26.85 | 27.6 | 27.6 | -0.05 (-0.18%) | 3,787 |
| 1 Dec 2011 | INR | 28.8 | 28.8 | 27.35 | 27.65 | 27.65 | -0.45 (-1.60%) | 8,436 |
| 30 Nov 2011 | INR | 27.5 | 28.9 | 27.5 | 28.1 | 28.1 | +1.05 (+3.88%) | 132,665 |
