| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2012 | INR | 26.85 | 26.85 | 24.15 | 25.15 | 25.15 | +1.1 (+4.57%) | 1,728 |
| 2 Jan 2012 | INR | 25 | 25.25 | 24 | 24.05 | 24.05 | +0.4 (+1.69%) | 483 |
| 30 Dec 2011 | INR | 29 | 29 | 23.1 | 23.65 | 23.65 | -0.8 (-3.27%) | 4,673 |
| 29 Dec 2011 | INR | 25.5 | 26.4 | 24.2 | 24.45 | 24.45 | +0.05 (+0.20%) | 5,312 |
| 28 Dec 2011 | INR | 25.5 | 25.5 | 24.25 | 24.4 | 24.4 | -0.85 (-3.37%) | 683 |
| 27 Dec 2011 | INR | 26.7 | 26.7 | 24.1 | 25.25 | 25.25 | +0.8 (+3.27%) | 4,334 |
| 26 Dec 2011 | INR | 24.5 | 25.75 | 24.15 | 24.45 | 24.45 | -0.2 (-0.81%) | 2,859 |
| 23 Dec 2011 | INR | 28.65 | 28.65 | 23.65 | 24.65 | 24.65 | +0.35 (+1.44%) | 681 |
| 22 Dec 2011 | INR | 23.3 | 24.85 | 23.1 | 24.3 | 24.3 | +0.3 (+1.25%) | 1,681 |
| 21 Dec 2011 | INR | 24.95 | 24.95 | 23.55 | 24 | 24 | -0.25 (-1.03%) | 2,488 |
| 20 Dec 2011 | INR | 24 | 25 | 23 | 24.25 | 24.25 | -0.05 (-0.21%) | 4,931 |
| 19 Dec 2011 | INR | 25.5 | 25.5 | 23.55 | 24.3 | 24.3 | -0.75 (-2.99%) | 1,195 |
| 16 Dec 2011 | INR | 24.95 | 26.45 | 23.6 | 25.05 | 25.05 | +0.95 (+3.94%) | 927 |
| 15 Dec 2011 | INR | 25.5 | 25.5 | 23.25 | 24.1 | 24.1 | -1.05 (-4.17%) | 827 |
| 14 Dec 2011 | INR | 26 | 26 | 24.65 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,219 |
| 13 Dec 2011 | INR | 26.5 | 26.5 | 25 | 25.2 | 25.2 | -0.85 (-3.26%) | 1,547 |
| 12 Dec 2011 | INR | 27 | 27.3 | 25.55 | 26.05 | 26.05 | -0.9 (-3.34%) | 383 |
| 9 Dec 2011 | INR | 26.5 | 27.1 | 25.55 | 26.95 | 26.95 | +0.65 (+2.47%) | 5,249 |
| 8 Dec 2011 | INR | 26.1 | 27.35 | 26.1 | 26.3 | 26.3 | -0.7 (-2.59%) | 1,818 |
| 7 Dec 2011 | INR | 26.5 | 27.45 | 26.05 | 27 | 27 | +0.9 (+3.45%) | 3,329 |
| 5 Dec 2011 | INR | 27.95 | 27.95 | 26.05 | 26.1 | 26.1 | -0.6 (-2.25%) | 545 |
| 2 Dec 2011 | INR | 26.95 | 27.85 | 26.35 | 26.7 | 26.7 | +0.6 (+2.30%) | 2,005 |
| 1 Dec 2011 | INR | 25.25 | 27 | 25.25 | 26.1 | 26.1 | +0.2 (+0.77%) | 1,774 |
| 30 Nov 2011 | INR | 26.75 | 26.75 | 25.25 | 25.9 | 25.9 | +0.4 (+1.57%) | 128 |
| 29 Nov 2011 | INR | 26.5 | 26.5 | 25.05 | 25.5 | 25.5 | -0.6 (-2.30%) | 861 |
| 28 Nov 2011 | INR | 26.4 | 26.4 | 25.05 | 26.1 | 26.1 | +0.85 (+3.37%) | 1,551 |
| 25 Nov 2011 | INR | 25 | 25.7 | 24.1 | 25.25 | 25.25 | +0.95 (+3.91%) | 1,629 |
| 24 Nov 2011 | INR | 23.7 | 24.75 | 23.45 | 24.3 | 24.3 | -0.1 (-0.41%) | 4,200 |
| 23 Nov 2011 | INR | 26 | 26.2 | 23.75 | 24.4 | 24.4 | -1.25 (-4.87%) | 3,866 |
| 22 Nov 2011 | INR | 24.95 | 26.4 | 24.1 | 25.65 | 25.65 | +1.35 (+5.56%) | 2,259 |
