| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 20.4 | 20.4 | 19 | 19.25 | 19.25 | -0.05 (-0.26%) | 2,501 |
| 9 Jan 2012 | INR | 19.5 | 19.5 | 18.8 | 19.3 | 19.3 | -0.95 (-4.69%) | 355 |
| 7 Jan 2012 | INR | 20 | 21.7 | 20 | 20.25 | 20.25 | +1.6 (+8.58%) | 610 |
| 6 Jan 2012 | INR | 18 | 19.55 | 17.8 | 18.65 | 18.65 | -0.15 (-0.80%) | 1,005 |
| 5 Jan 2012 | INR | 19.75 | 19.75 | 17.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 2,655 |
| 4 Jan 2012 | INR | 20.5 | 20.5 | 18.5 | 19 | 19 | -0.5 (-2.56%) | 1,710 |
| 3 Jan 2012 | INR | 19.5 | 19.5 | 19.05 | 19.5 | 19.5 | 0.0 (0.0%) | 2,782 |
| 2 Jan 2012 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.9 (+4.84%) | 25 |
| 30 Dec 2011 | INR | 18.55 | 20 | 18.1 | 18.6 | 18.6 | -1.15 (-5.82%) | 25,438 |
| 29 Dec 2011 | INR | 19.25 | 20.25 | 19 | 19.75 | 19.75 | +0.15 (+0.77%) | 4,604 |
| 28 Dec 2011 | INR | 20 | 21.4 | 18.7 | 19.6 | 19.6 | -0.2 (-1.01%) | 7,776 |
| 27 Dec 2011 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 25 |
| 26 Dec 2011 | INR | 22.5 | 22.5 | 20.5 | 20.8 | 20.8 | -1.15 (-5.24%) | 1,025 |
| 23 Dec 2011 | INR | 22 | 22 | 21.95 | 21.95 | 21.95 | +0.55 (+2.57%) | 20 |
| 22 Dec 2011 | INR | 21.65 | 21.65 | 20.5 | 21.4 | 21.4 | +1.05 (+5.16%) | 1,750 |
| 21 Dec 2011 | INR | 19.6 | 21 | 19.55 | 20.35 | 20.35 | -0.1 (-0.49%) | 1,351 |
| 20 Dec 2011 | INR | 19.2 | 20.55 | 19.2 | 20.45 | 20.45 | +1.75 (+9.36%) | 10,326 |
| 19 Dec 2011 | INR | 20 | 20.85 | 18 | 18.7 | 18.7 | -1.15 (-5.79%) | 9,917 |
| 16 Dec 2011 | INR | 20.3 | 22.25 | 19.6 | 19.85 | 19.85 | -0.6 (-2.93%) | 12,060 |
| 15 Dec 2011 | INR | 23.4 | 23.4 | 20.4 | 20.45 | 20.45 | -0.85 (-3.99%) | 1,522 |
| 14 Dec 2011 | INR | 21.05 | 22.95 | 21 | 21.3 | 21.3 | -0.45 (-2.07%) | 6,702 |
| 13 Dec 2011 | INR | 22.5 | 22.5 | 21.5 | 21.75 | 21.75 | -0.75 (-3.33%) | 4,750 |
| 12 Dec 2011 | INR | 23.25 | 23.25 | 22.5 | 22.5 | 22.5 | -0.6 (-2.60%) | 2,500 |
| 9 Dec 2011 | INR | 23.1 | 23.5 | 23.1 | 23.1 | 23.1 | -1.9 (-7.60%) | 200 |
| 8 Dec 2011 | INR | 25.95 | 25.95 | 24 | 25 | 25 | +0.4 (+1.63%) | 19,196 |
| 7 Dec 2011 | INR | 24.05 | 25.45 | 24.05 | 24.6 | 24.6 | +0.75 (+3.14%) | 538 |
| 5 Dec 2011 | INR | 26.7 | 26.7 | 23.25 | 23.85 | 23.85 | -0.6 (-2.45%) | 682 |
| 2 Dec 2011 | INR | 22.6 | 26.5 | 22.6 | 24.45 | 24.45 | +0.2 (+0.82%) | 100,217 |
| 1 Dec 2011 | INR | 24.4 | 24.4 | 23.05 | 24.25 | 24.25 | +1.95 (+8.74%) | 755 |
| 30 Nov 2011 | INR | 24.5 | 24.5 | 21.4 | 22.3 | 22.3 | -0.95 (-4.09%) | 2,502 |
