| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 19 | 19.2 | 18 | 18.5 | 18.5 | -0.3 (-1.60%) | 10,671 |
| 9 Jan 2012 | INR | 19.5 | 19.5 | 17.7 | 18.8 | 18.8 | +0.45 (+2.45%) | 3,519 |
| 7 Jan 2012 | INR | 18 | 18.85 | 18 | 18.35 | 18.35 | +0.5 (+2.80%) | 1,136 |
| 6 Jan 2012 | INR | 18 | 18.45 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 3,752 |
| 5 Jan 2012 | INR | 18.5 | 18.5 | 17.5 | 17.85 | 17.85 | -0.2 (-1.11%) | 1,664 |
| 4 Jan 2012 | INR | 18.5 | 18.5 | 17.75 | 18.05 | 18.05 | -0.4 (-2.17%) | 719 |
| 3 Jan 2012 | INR | 18.5 | 18.6 | 17.75 | 18.45 | 18.45 | +0.2 (+1.10%) | 1,326 |
| 2 Jan 2012 | INR | 16.9 | 18.35 | 16.9 | 18.25 | 18.25 | +0.75 (+4.29%) | 12,591 |
| 30 Dec 2011 | INR | 18.6 | 18.6 | 16.9 | 17.5 | 17.5 | -0.25 (-1.41%) | 18,924 |
| 29 Dec 2011 | INR | 18.45 | 18.5 | 17.45 | 17.75 | 17.75 | +0.1 (+0.57%) | 10,809 |
| 28 Dec 2011 | INR | 18 | 18 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 10,837 |
| 27 Dec 2011 | INR | 18.05 | 19 | 18 | 18 | 18 | -0.7 (-3.74%) | 6,386 |
| 26 Dec 2011 | INR | 18.65 | 19.3 | 18.35 | 18.7 | 18.7 | +0.3 (+1.63%) | 3,667 |
| 23 Dec 2011 | INR | 19.85 | 19.85 | 18.35 | 18.4 | 18.4 | -0.55 (-2.90%) | 48,466 |
| 22 Dec 2011 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.9 (+4.99%) | 4,531 |
| 21 Dec 2011 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 1,375 |
| 20 Dec 2011 | INR | 16.55 | 17.2 | 16 | 17.2 | 17.2 | +0.8 (+4.88%) | 1,232,286 |
| 19 Dec 2011 | INR | 17 | 17 | 16 | 16.4 | 16.4 | -0.4 (-2.38%) | 3,879 |
| 16 Dec 2011 | INR | 16.8 | 18 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 14,063 |
| 15 Dec 2011 | INR | 17.7 | 18 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 4,938 |
| 14 Dec 2011 | INR | 19.5 | 19.5 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 4,877 |
| 13 Dec 2011 | INR | 20.25 | 20.7 | 19.15 | 19.5 | 19.5 | -0.35 (-1.76%) | 3,685 |
| 12 Dec 2011 | INR | 20.6 | 20.6 | 19.1 | 19.85 | 19.85 | +0.2 (+1.02%) | 4,039 |
| 9 Dec 2011 | INR | 20 | 20.1 | 19 | 19.65 | 19.65 | +0.5 (+2.61%) | 12,823 |
| 8 Dec 2011 | INR | 19.35 | 19.35 | 17.95 | 19.15 | 19.15 | +0.7 (+3.79%) | 24,641 |
| 7 Dec 2011 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.85 (+4.83%) | 351 |
| 5 Dec 2011 | INR | 17.6 | 17.6 | 17.55 | 17.6 | 17.6 | +0.8 (+4.76%) | 1,790 |
| 2 Dec 2011 | INR | 16.25 | 16.8 | 16.25 | 16.8 | 16.8 | +0.8 (+5%) | 2,244 |
| 1 Dec 2011 | INR | 16.05 | 17 | 15.8 | 16 | 16 | -0.6 (-3.61%) | 10,696 |
| 30 Nov 2011 | INR | 17.7 | 17.7 | 16.6 | 16.6 | 16.6 | -0.7 (-4.05%) | 1,572 |
