| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 21.37 | 22 | 20.52 | 20.71 | 20.71 | -0.66 (-3.09%) | 207,721 |
| 9 Jan 2012 | INR | 21.8 | 22.7 | 21.1 | 21.37 | 21.37 | +0.17 (+0.80%) | 398,193 |
| 7 Jan 2012 | INR | 19.79 | 22.39 | 19.27 | 21.2 | 21.2 | +1.83 (+9.45%) | 272,792 |
| 6 Jan 2012 | INR | 19.3 | 20.52 | 18.6 | 19.37 | 19.37 | +0.22 (+1.15%) | 206,369 |
| 5 Jan 2012 | INR | 19.6 | 19.7 | 17.55 | 19.15 | 19.15 | +0.57 (+3.07%) | 230,866 |
| 4 Jan 2012 | INR | 15.8 | 18.81 | 15.8 | 18.58 | 18.58 | +2.9 (+18.49%) | 283,724 |
| 3 Jan 2012 | INR | 14.8 | 15.85 | 14.35 | 15.68 | 15.68 | +1.26 (+8.74%) | 65,400 |
| 2 Jan 2012 | INR | 14.9 | 14.9 | 14 | 14.42 | 14.42 | -0.13 (-0.89%) | 20,417 |
| 30 Dec 2011 | INR | 14 | 15 | 13.95 | 14.55 | 14.55 | +0.8 (+5.82%) | 44,820 |
| 29 Dec 2011 | INR | 14 | 14 | 13.7 | 13.75 | 13.75 | -0.2 (-1.43%) | 9,877 |
| 28 Dec 2011 | INR | 14.45 | 14.5 | 13.8 | 13.95 | 13.95 | -0.25 (-1.76%) | 26,107 |
| 27 Dec 2011 | INR | 15 | 15 | 13.75 | 14.2 | 14.2 | -0.55 (-3.73%) | 21,618 |
| 26 Dec 2011 | INR | 14.65 | 15 | 14.4 | 14.75 | 14.75 | +0.2 (+1.37%) | 20,326 |
| 23 Dec 2011 | INR | 14.65 | 15.4 | 14.25 | 14.55 | 14.55 | +0.1 (+0.69%) | 43,479 |
| 22 Dec 2011 | INR | 14 | 14.6 | 13.2 | 14.45 | 14.45 | +1 (+7.43%) | 23,630 |
| 21 Dec 2011 | INR | 14.25 | 14.25 | 12.3 | 13.45 | 13.45 | -0.1 (-0.74%) | 65,838 |
| 20 Dec 2011 | INR | 13.75 | 14.2 | 13.5 | 13.55 | 13.55 | -0.6 (-4.24%) | 23,949 |
| 19 Dec 2011 | INR | 14.1 | 14.85 | 14 | 14.15 | 14.15 | -0.55 (-3.74%) | 14,003 |
| 16 Dec 2011 | INR | 15.5 | 15.5 | 14.4 | 14.7 | 14.7 | -0.6 (-3.92%) | 26,094 |
| 15 Dec 2011 | INR | 15.25 | 15.5 | 14.65 | 15.3 | 15.3 | +0.25 (+1.66%) | 62,601 |
| 14 Dec 2011 | INR | 15.4 | 15.75 | 15 | 15.05 | 15.05 | -0.4 (-2.59%) | 13,330 |
| 13 Dec 2011 | INR | 15.85 | 16.2 | 15.1 | 15.45 | 15.45 | -0.3 (-1.90%) | 35,029 |
| 12 Dec 2011 | INR | 16.25 | 16.6 | 15.6 | 15.75 | 15.75 | -0.4 (-2.48%) | 10,153 |
| 9 Dec 2011 | INR | 16.85 | 16.9 | 16.1 | 16.15 | 16.15 | -0.6 (-3.58%) | 9,730 |
| 8 Dec 2011 | INR | 16.3 | 17.1 | 16.25 | 16.75 | 16.75 | -0.15 (-0.89%) | 15,121 |
| 7 Dec 2011 | INR | 17.25 | 17.25 | 16.6 | 16.9 | 16.9 | +0.35 (+2.11%) | 11,093 |
| 5 Dec 2011 | INR | 17.45 | 17.45 | 16.3 | 16.55 | 16.55 | -0.05 (-0.30%) | 15,068 |
| 2 Dec 2011 | INR | 16.4 | 16.85 | 15.65 | 16.6 | 16.6 | +0.5 (+3.11%) | 12,799 |
| 1 Dec 2011 | INR | 16.8 | 17.1 | 16 | 16.1 | 16.1 | -0.45 (-2.72%) | 24,796 |
| 30 Nov 2011 | INR | 17 | 17 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 6,038 |
