| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 15.65 | 15.65 | 14.25 | 14.6 | 14.6 | -0.35 (-2.34%) | 34,338 |
| 7 Jan 2012 | INR | 14.55 | 15 | 14.55 | 14.95 | 14.95 | +0.15 (+1.01%) | 6,179 |
| 6 Jan 2012 | INR | 16.2 | 16.2 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 28,140 |
| 5 Jan 2012 | INR | 15.5 | 16.45 | 15.35 | 15.55 | 15.55 | -0.6 (-3.72%) | 26,103 |
| 4 Jan 2012 | INR | 17 | 17 | 15.6 | 16.15 | 16.15 | -0.05 (-0.31%) | 31,032 |
| 3 Jan 2012 | INR | 16.55 | 16.55 | 15.1 | 16.2 | 16.2 | +0.4 (+2.53%) | 65,541 |
| 2 Jan 2012 | INR | 15 | 15.9 | 14.8 | 15.8 | 15.8 | +0.4 (+2.60%) | 77,476 |
| 30 Dec 2011 | INR | 14.7 | 15.5 | 14.7 | 15.4 | 15.4 | +0.45 (+3.01%) | 113,707 |
| 29 Dec 2011 | INR | 14.9 | 14.95 | 14.7 | 14.95 | 14.95 | +0.7 (+4.91%) | 49,845 |
| 28 Dec 2011 | INR | 13.7 | 14.25 | 13.65 | 14.25 | 14.25 | +0.65 (+4.78%) | 146,238 |
| 27 Dec 2011 | INR | 14 | 14 | 13.45 | 13.6 | 13.6 | -0.3 (-2.16%) | 16,022 |
| 26 Dec 2011 | INR | 14.05 | 14.2 | 13.7 | 13.9 | 13.9 | 0.0 (0.0%) | 17,304 |
| 23 Dec 2011 | INR | 13.5 | 14.1 | 13.15 | 13.9 | 13.9 | +0.3 (+2.21%) | 24,424 |
| 22 Dec 2011 | INR | 13.35 | 13.9 | 13.25 | 13.6 | 13.6 | -0.3 (-2.16%) | 18,490 |
| 21 Dec 2011 | INR | 14.05 | 14.05 | 13.55 | 13.9 | 13.9 | -0.15 (-1.07%) | 10,000 |
| 20 Dec 2011 | INR | 13.55 | 14.55 | 13.35 | 14.05 | 14.05 | +0.05 (+0.36%) | 53,148 |
| 19 Dec 2011 | INR | 13.4 | 14.35 | 13.35 | 14 | 14 | 0.0 (0.0%) | 43,347 |
| 16 Dec 2011 | INR | 14.7 | 15.2 | 14 | 14 | 14 | -0.7 (-4.76%) | 20,771 |
| 15 Dec 2011 | INR | 15 | 15 | 14.35 | 14.7 | 14.7 | -0.4 (-2.65%) | 26,443 |
| 14 Dec 2011 | INR | 15.55 | 15.65 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 7,796 |
| 13 Dec 2011 | INR | 16.35 | 16.35 | 15.25 | 15.85 | 15.85 | +0.25 (+1.60%) | 23,143 |
| 12 Dec 2011 | INR | 15.25 | 15.6 | 15.25 | 15.6 | 15.6 | +0.7 (+4.70%) | 17,837 |
| 9 Dec 2011 | INR | 14 | 14.9 | 14 | 14.9 | 14.9 | +0.7 (+4.93%) | 33,901 |
| 8 Dec 2011 | INR | 14.2 | 14.85 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 33,821 |
| 7 Dec 2011 | INR | 14.9 | 15.8 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 33,704 |
| 5 Dec 2011 | INR | 16.35 | 16.5 | 15.55 | 15.65 | 15.65 | -0.7 (-4.28%) | 54,226 |
| 2 Dec 2011 | INR | 17.25 | 17.25 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 38,783 |
| 1 Dec 2011 | INR | 17 | 17.5 | 16.7 | 17.2 | 17.2 | +0.35 (+2.08%) | 35,259 |
| 30 Nov 2011 | INR | 15.4 | 17 | 15.4 | 16.85 | 16.85 | +0.65 (+4.01%) | 103,160 |
| 29 Nov 2011 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 1,570 |
