| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2011 | INR | 15.55 | 15.89 | 15.5 | 15.51 | 15.51 | -0.2 (-1.27%) | 3,490 |
| 28 Dec 2011 | INR | 15.45 | 15.75 | 15.45 | 15.71 | 15.71 | +0.01 (+0.06%) | 2,572 |
| 27 Dec 2011 | INR | 15.55 | 15.75 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 5,302 |
| 26 Dec 2011 | INR | 15.75 | 16.9 | 15.52 | 15.75 | 15.75 | +0.28 (+1.81%) | 9,105 |
| 23 Dec 2011 | INR | 15.51 | 15.75 | 15.2 | 15.47 | 15.47 | -0.03 (-0.19%) | 6,850 |
| 22 Dec 2011 | INR | 15.5 | 15.55 | 15 | 15.5 | 15.5 | +0.03 (+0.19%) | 707 |
| 21 Dec 2011 | INR | 15.1 | 15.52 | 15 | 15.47 | 15.47 | +0.1 (+0.65%) | 12,502 |
| 20 Dec 2011 | INR | 15.01 | 15.5 | 15 | 15.37 | 15.37 | +0.25 (+1.65%) | 3,538 |
| 19 Dec 2011 | INR | 14.25 | 15.99 | 14.25 | 15.12 | 15.12 | +0.02 (+0.13%) | 6,118 |
| 16 Dec 2011 | INR | 14.9 | 15.1 | 14.9 | 15.1 | 15.1 | +0.16 (+1.07%) | 518 |
| 15 Dec 2011 | INR | 15 | 15.01 | 14.75 | 14.94 | 14.94 | -0.31 (-2.03%) | 25,897 |
| 14 Dec 2011 | INR | 15.5 | 15.5 | 15.25 | 15.25 | 15.25 | -0.25 (-1.61%) | 46,120 |
| 13 Dec 2011 | INR | 15.5 | 15.6 | 15.5 | 15.5 | 15.5 | -0.15 (-0.96%) | 253 |
| 12 Dec 2011 | INR | 15.75 | 15.75 | 15.25 | 15.65 | 15.65 | -0.19 (-1.20%) | 1,732 |
| 9 Dec 2011 | INR | 14.11 | 17.2 | 14.11 | 15.84 | 15.84 | +0.57 (+3.73%) | 6,804 |
| 8 Dec 2011 | INR | 15.1 | 15.49 | 15.1 | 15.27 | 15.27 | +0.4 (+2.69%) | 7,213 |
| 7 Dec 2011 | INR | 15 | 15.01 | 14.65 | 14.87 | 14.87 | -0.13 (-0.87%) | 5,225 |
| 5 Dec 2011 | INR | 14.15 | 15 | 14.15 | 15 | 15 | 0.0 (0.0%) | 1,107 |
| 2 Dec 2011 | INR | 17.35 | 17.35 | 14.11 | 15 | 15 | +0.43 (+2.95%) | 1,630 |
| 1 Dec 2011 | INR | 14.5 | 15.7 | 14.5 | 14.57 | 14.57 | +0.12 (+0.83%) | 1,420 |
| 30 Nov 2011 | INR | 13.75 | 14.45 | 13.75 | 14.45 | 14.45 | -0.3 (-2.03%) | 501 |
| 29 Nov 2011 | INR | 15 | 15 | 14.35 | 14.75 | 14.75 | +0.6 (+4.24%) | 435 |
| 28 Nov 2011 | INR | 14.55 | 14.55 | 14.1 | 14.15 | 14.15 | -0.65 (-4.39%) | 800 |
| 25 Nov 2011 | INR | 14 | 14.8 | 13.5 | 14.8 | 14.8 | +0.65 (+4.59%) | 3,969 |
| 24 Nov 2011 | INR | 13.9 | 14.3 | 13.9 | 14.15 | 14.15 | +0.25 (+1.80%) | 900 |
| 23 Nov 2011 | INR | 15 | 15 | 13.5 | 13.9 | 13.9 | -0.4 (-2.80%) | 3,292 |
| 22 Nov 2011 | INR | 14.1 | 14.5 | 14.1 | 14.3 | 14.3 | -0.45 (-3.05%) | 5,635 |
| 21 Nov 2011 | INR | 14.5 | 14.75 | 14.5 | 14.75 | 14.75 | -0.35 (-2.32%) | 1,250 |
| 18 Nov 2011 | INR | 16.4 | 16.4 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 2,271 |
| 17 Nov 2011 | INR | 15.55 | 16.85 | 15.5 | 15.5 | 15.5 | -0.4 (-2.52%) | 3,650 |
