| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2012 | INR | 28.05 | 29.85 | 28.05 | 29.05 | 29.05 | +0.4 (+1.40%) | 12,252 |
| 1 Feb 2012 | INR | 28.15 | 29.5 | 27.5 | 28.65 | 28.65 | +0.4 (+1.42%) | 17,624 |
| 31 Jan 2012 | INR | 29.45 | 29.45 | 28.05 | 28.25 | 28.25 | -1.1 (-3.75%) | 13,204 |
| 30 Jan 2012 | INR | 30 | 31 | 28.3 | 29.35 | 29.35 | -0.4 (-1.34%) | 48,838 |
| 27 Jan 2012 | INR | 29.3 | 30.5 | 28.8 | 29.75 | 29.75 | +1.05 (+3.66%) | 48,290 |
| 25 Jan 2012 | INR | 29.45 | 29.7 | 28.5 | 28.7 | 28.7 | 0.0 (0.0%) | 16,669 |
| 24 Jan 2012 | INR | 29.5 | 29.75 | 28.6 | 28.7 | 28.7 | -0.75 (-2.55%) | 7,175 |
| 23 Jan 2012 | INR | 28.1 | 30.5 | 28.05 | 29.45 | 29.45 | +1.2 (+4.25%) | 19,156 |
| 20 Jan 2012 | INR | 29.45 | 30 | 27.6 | 28.25 | 28.25 | -0.35 (-1.22%) | 10,501 |
| 19 Jan 2012 | INR | 29.05 | 29.75 | 28.45 | 28.6 | 28.6 | -0.45 (-1.55%) | 9,546 |
| 18 Jan 2012 | INR | 30.5 | 31.4 | 28.15 | 29.05 | 29.05 | -1.9 (-6.14%) | 30,216 |
| 17 Jan 2012 | INR | 29 | 32.2 | 28.3 | 30.95 | 30.95 | +3.65 (+13.37%) | 90,249 |
| 16 Jan 2012 | INR | 26.4 | 28.2 | 26 | 27.3 | 27.3 | +1.35 (+5.20%) | 17,018 |
| 13 Jan 2012 | INR | 23 | 27 | 23 | 25.95 | 25.95 | +0.6 (+2.37%) | 18,029 |
| 12 Jan 2012 | INR | 24.75 | 25.55 | 24.75 | 25.35 | 25.35 | +0.15 (+0.60%) | 7,998 |
| 11 Jan 2012 | INR | 25.45 | 25.45 | 24.6 | 25.2 | 25.2 | +0.75 (+3.07%) | 5,312 |
| 10 Jan 2012 | INR | 24.4 | 25.1 | 23.95 | 24.45 | 24.45 | +1.15 (+4.94%) | 24,779 |
| 9 Jan 2012 | INR | 23.45 | 23.65 | 22.85 | 23.3 | 23.3 | +0.05 (+0.22%) | 3,753 |
| 7 Jan 2012 | INR | 23.4 | 23.6 | 23.2 | 23.25 | 23.25 | +0.25 (+1.09%) | 873 |
| 6 Jan 2012 | INR | 23.6 | 23.85 | 22.5 | 23 | 23 | -0.35 (-1.50%) | 6,649 |
| 5 Jan 2012 | INR | 22.05 | 24.85 | 21.85 | 23.35 | 23.35 | +0.95 (+4.24%) | 64,551 |
| 4 Jan 2012 | INR | 22.05 | 22.5 | 21.1 | 22.4 | 22.4 | +1 (+4.67%) | 4,674 |
| 3 Jan 2012 | INR | 21.05 | 21.75 | 20.25 | 21.4 | 21.4 | +0.55 (+2.64%) | 5,384 |
| 2 Jan 2012 | INR | 21.5 | 21.5 | 20.75 | 20.85 | 20.85 | -0.6 (-2.80%) | 3,346 |
| 30 Dec 2011 | INR | 21.75 | 22.5 | 21.25 | 21.45 | 21.45 | +0.1 (+0.47%) | 1,188 |
| 29 Dec 2011 | INR | 21 | 21.75 | 20.8 | 21.35 | 21.35 | +0.15 (+0.71%) | 2,445 |
| 28 Dec 2011 | INR | 21.15 | 22 | 20.05 | 21.2 | 21.2 | -0.05 (-0.24%) | 7,966 |
| 27 Dec 2011 | INR | 21.45 | 21.95 | 20.8 | 21.25 | 21.25 | +0.4 (+1.92%) | 2,212 |
| 26 Dec 2011 | INR | 20 | 21.45 | 20 | 20.85 | 20.85 | +0.65 (+3.22%) | 6,468 |
| 23 Dec 2011 | INR | 19.85 | 20.35 | 19.5 | 20.2 | 20.2 | +0.85 (+4.39%) | 4,275 |
