| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 16.1 | 16.1 | 15.26 | 15.97 | 15.97 | +0.25 (+1.59%) | 37,068 |
| 9 Jan 2012 | INR | 15.65 | 15.89 | 15.24 | 15.72 | 15.72 | +0.67 (+4.45%) | 25,971 |
| 7 Jan 2012 | INR | 15.08 | 15.08 | 15 | 15.05 | 15.05 | -0.41 (-2.65%) | 1,500 |
| 6 Jan 2012 | INR | 15.27 | 15.68 | 15 | 15.46 | 15.46 | +0.19 (+1.24%) | 25,934 |
| 5 Jan 2012 | INR | 15.15 | 15.6 | 15.05 | 15.27 | 15.27 | -0.3 (-1.93%) | 10,811 |
| 4 Jan 2012 | INR | 15.3 | 15.65 | 15.1 | 15.57 | 15.57 | +0.27 (+1.76%) | 38,426 |
| 3 Jan 2012 | INR | 15.1 | 15.49 | 15 | 15.3 | 15.3 | +0.31 (+2.07%) | 20,904 |
| 2 Jan 2012 | INR | 14.85 | 15.39 | 14.85 | 14.99 | 14.99 | +0.09 (+0.60%) | 10,482 |
| 30 Dec 2011 | INR | 14.9 | 15.4 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 27,050 |
| 29 Dec 2011 | INR | 15.2 | 15.3 | 14.7 | 14.95 | 14.95 | -0.5 (-3.24%) | 44,514 |
| 28 Dec 2011 | INR | 15.15 | 15.65 | 14.7 | 15.45 | 15.45 | -0.15 (-0.96%) | 8,096 |
| 27 Dec 2011 | INR | 15 | 15.95 | 14.75 | 15.6 | 15.6 | +0.9 (+6.12%) | 36,360 |
| 26 Dec 2011 | INR | 14.6 | 15.55 | 14.6 | 14.7 | 14.7 | -0.55 (-3.61%) | 2,975 |
| 23 Dec 2011 | INR | 14.55 | 15.75 | 14.55 | 15.25 | 15.25 | +0.55 (+3.74%) | 26,199 |
| 22 Dec 2011 | INR | 15.75 | 15.75 | 14.35 | 14.7 | 14.7 | -0.5 (-3.29%) | 13,406 |
| 21 Dec 2011 | INR | 15.1 | 15.3 | 14.65 | 15.2 | 15.2 | +0.55 (+3.75%) | 38,450 |
| 20 Dec 2011 | INR | 15.95 | 15.95 | 14.55 | 14.65 | 14.65 | -0.25 (-1.68%) | 672 |
| 19 Dec 2011 | INR | 14.65 | 15.75 | 14.35 | 14.9 | 14.9 | -0.15 (-1.00%) | 15,053 |
| 16 Dec 2011 | INR | 15.9 | 15.9 | 15 | 15.05 | 15.05 | -0.25 (-1.63%) | 4,159 |
| 15 Dec 2011 | INR | 15.15 | 15.95 | 14.7 | 15.3 | 15.3 | -0.35 (-2.24%) | 11,995 |
| 14 Dec 2011 | INR | 16 | 16.65 | 15.55 | 15.65 | 15.65 | -0.4 (-2.49%) | 39,170 |
| 13 Dec 2011 | INR | 15.75 | 16.35 | 15.3 | 16.05 | 16.05 | +0.3 (+1.90%) | 18,708 |
| 12 Dec 2011 | INR | 16 | 16 | 15.6 | 15.75 | 15.75 | -0.5 (-3.08%) | 3,699 |
| 9 Dec 2011 | INR | 18.8 | 19.4 | 16.1 | 16.25 | 16.25 | -0.1 (-0.61%) | 5,467 |
| 8 Dec 2011 | INR | 16.9 | 16.9 | 15.85 | 16.35 | 16.35 | -0.1 (-0.61%) | 19,352 |
| 7 Dec 2011 | INR | 16.3 | 16.7 | 15.85 | 16.45 | 16.45 | +0.4 (+2.49%) | 17,739 |
| 5 Dec 2011 | INR | 16 | 16.25 | 15.9 | 16.05 | 16.05 | -0.2 (-1.23%) | 1,440 |
| 2 Dec 2011 | INR | 15.75 | 17.2 | 15.75 | 16.25 | 16.25 | +0.4 (+2.52%) | 28,920 |
| 1 Dec 2011 | INR | 16.35 | 16.35 | 15.8 | 15.85 | 15.85 | -0.35 (-2.16%) | 1,552 |
| 30 Nov 2011 | INR | 13.1 | 16.6 | 13.1 | 16.2 | 16.2 | +0.45 (+2.86%) | 15,993 |
