| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 27.45 | 28.2 | 27.45 | 28.1 | 28.1 | +0.9 (+3.31%) | 4,426 |
| 9 Jan 2012 | INR | 26.85 | 27.25 | 26.85 | 27.2 | 27.2 | -0.3 (-1.09%) | 721 |
| 7 Jan 2012 | INR | 26.25 | 27.95 | 26.25 | 27.5 | 27.5 | +1.4 (+5.36%) | 809 |
| 6 Jan 2012 | INR | 26.8 | 26.9 | 26.1 | 26.1 | 26.1 | +0.05 (+0.19%) | 176 |
| 5 Jan 2012 | INR | 26.95 | 26.95 | 26 | 26.05 | 26.05 | -0.65 (-2.43%) | 3,896 |
| 4 Jan 2012 | INR | 26 | 26.8 | 26 | 26.7 | 26.7 | -0.3 (-1.11%) | 251 |
| 3 Jan 2012 | INR | 26 | 27 | 26 | 27 | 27 | +1.1 (+4.25%) | 7,516 |
| 2 Jan 2012 | INR | 25 | 26 | 25 | 25.9 | 25.9 | +0.9 (+3.60%) | 1,226 |
| 30 Dec 2011 | INR | 25.25 | 26 | 25 | 25 | 25 | -0.45 (-1.77%) | 2,168 |
| 29 Dec 2011 | INR | 25.25 | 26 | 25.2 | 25.45 | 25.45 | -0.55 (-2.12%) | 1,702 |
| 28 Dec 2011 | INR | 26.5 | 26.55 | 25 | 26 | 26 | -0.55 (-2.07%) | 3,928 |
| 27 Dec 2011 | INR | 26.5 | 26.85 | 26.5 | 26.55 | 26.55 | +0.25 (+0.95%) | 959 |
| 26 Dec 2011 | INR | 26.85 | 26.95 | 26.25 | 26.3 | 26.3 | +0.15 (+0.57%) | 971 |
| 23 Dec 2011 | INR | 26 | 26.7 | 26 | 26.15 | 26.15 | +0.15 (+0.58%) | 2,064 |
| 22 Dec 2011 | INR | 26.75 | 26.75 | 25.15 | 26 | 26 | -0.1 (-0.38%) | 2,838 |
| 21 Dec 2011 | INR | 26.25 | 26.25 | 25.65 | 26.1 | 26.1 | +0.1 (+0.38%) | 1,129 |
| 20 Dec 2011 | INR | 25.5 | 27 | 25.5 | 26 | 26 | +0.25 (+0.97%) | 10,205 |
| 19 Dec 2011 | INR | 26.05 | 26.5 | 25.4 | 25.75 | 25.75 | -1.4 (-5.16%) | 3,260 |
| 16 Dec 2011 | INR | 27.85 | 27.85 | 26 | 27.15 | 27.15 | +0.75 (+2.84%) | 3,014 |
| 15 Dec 2011 | INR | 26.85 | 26.85 | 25.8 | 26.4 | 26.4 | -0.25 (-0.94%) | 3,506 |
| 14 Dec 2011 | INR | 26.6 | 27.55 | 26.6 | 26.65 | 26.65 | -0.35 (-1.30%) | 3,640 |
| 13 Dec 2011 | INR | 27 | 27.4 | 26.5 | 27 | 27 | -1 (-3.57%) | 2,095 |
| 12 Dec 2011 | INR | 28.2 | 28.2 | 27.2 | 28 | 28 | -0.65 (-2.27%) | 1,022 |
| 9 Dec 2011 | INR | 27.15 | 28.9 | 27.15 | 28.65 | 28.65 | -0.4 (-1.38%) | 3,236 |
| 8 Dec 2011 | INR | 29.3 | 29.45 | 29 | 29.05 | 29.05 | -0.5 (-1.69%) | 1,985 |
| 7 Dec 2011 | INR | 29.85 | 29.85 | 27.6 | 29.55 | 29.55 | +0.05 (+0.17%) | 5,393 |
| 5 Dec 2011 | INR | 29 | 29.8 | 28.7 | 29.5 | 29.5 | +1.1 (+3.87%) | 3,588 |
| 2 Dec 2011 | INR | 28.35 | 28.75 | 28 | 28.4 | 28.4 | -0.2 (-0.70%) | 3,109 |
| 1 Dec 2011 | INR | 29 | 29.5 | 28.6 | 28.6 | 28.6 | -0.3 (-1.04%) | 2,689 |
| 30 Nov 2011 | INR | 29 | 29 | 28.45 | 28.9 | 28.9 | 0.0 (0.0%) | 706 |
