| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 30 | 31.45 | 29.85 | 30.75 | 30.75 | +1.1 (+3.71%) | 272,879 |
| 9 Jan 2012 | INR | 28.7 | 30 | 28.2 | 29.65 | 29.65 | +0.7 (+2.42%) | 218,653 |
| 7 Jan 2012 | INR | 28.75 | 29.15 | 28.5 | 28.95 | 28.95 | 0.0 (0.0%) | 27,027 |
| 6 Jan 2012 | INR | 27.75 | 29.45 | 27.45 | 28.95 | 28.95 | +1.1 (+3.95%) | 344,208 |
| 5 Jan 2012 | INR | 27.6 | 28.55 | 27.1 | 27.85 | 27.85 | +0.65 (+2.39%) | 458,577 |
| 4 Jan 2012 | INR | 26.25 | 27.75 | 25 | 27.2 | 27.2 | +1.3 (+5.02%) | 308,771 |
| 3 Jan 2012 | INR | 25.3 | 26.6 | 25 | 25.9 | 25.9 | +1.1 (+4.44%) | 597,258 |
| 2 Jan 2012 | INR | 25.3 | 26.1 | 24.65 | 24.8 | 24.8 | -0.5 (-1.98%) | 124,291 |
| 30 Dec 2011 | INR | 26.95 | 27.1 | 25.1 | 25.3 | 25.3 | -1.45 (-5.42%) | 156,785 |
| 29 Dec 2011 | INR | 26.85 | 28.25 | 26.25 | 26.75 | 26.75 | -0.3 (-1.11%) | 177,482 |
| 28 Dec 2011 | INR | 28.95 | 28.95 | 26.8 | 27.05 | 27.05 | -1.9 (-6.56%) | 204,874 |
| 27 Dec 2011 | INR | 31.75 | 31.75 | 28.35 | 28.95 | 28.95 | -2.45 (-7.80%) | 120,198 |
| 26 Dec 2011 | INR | 31.2 | 31.55 | 30.6 | 31.4 | 31.4 | +0.65 (+2.11%) | 66,581 |
| 23 Dec 2011 | INR | 31 | 32.4 | 30.4 | 30.75 | 30.75 | +0.15 (+0.49%) | 196,507 |
| 22 Dec 2011 | INR | 28.1 | 31.25 | 28 | 30.6 | 30.6 | +1.95 (+6.81%) | 319,948 |
| 21 Dec 2011 | INR | 29.9 | 29.9 | 28.4 | 28.65 | 28.65 | +0.25 (+0.88%) | 135,909 |
| 20 Dec 2011 | INR | 30.15 | 30.2 | 28 | 28.4 | 28.4 | -1.5 (-5.02%) | 282,447 |
| 19 Dec 2011 | INR | 31 | 31 | 29.2 | 29.9 | 29.9 | -1.3 (-4.17%) | 132,575 |
| 16 Dec 2011 | INR | 33.25 | 34 | 30.5 | 31.2 | 31.2 | -1.95 (-5.88%) | 143,953 |
| 15 Dec 2011 | INR | 33 | 33.45 | 32 | 33.15 | 33.15 | -0.35 (-1.04%) | 67,852 |
| 14 Dec 2011 | INR | 35.15 | 35.5 | 33.2 | 33.5 | 33.5 | -1.65 (-4.69%) | 112,998 |
| 13 Dec 2011 | INR | 34.05 | 35.4 | 34 | 35.15 | 35.15 | +0.4 (+1.15%) | 75,856 |
| 12 Dec 2011 | INR | 37 | 37 | 34.55 | 34.75 | 34.75 | -1.55 (-4.27%) | 71,304 |
| 9 Dec 2011 | INR | 36.7 | 37 | 35.8 | 36.3 | 36.3 | -1.65 (-4.35%) | 169,175 |
| 8 Dec 2011 | INR | 41.55 | 41.55 | 37.5 | 37.95 | 37.95 | -3.25 (-7.89%) | 155,569 |
| 7 Dec 2011 | INR | 41.35 | 42.25 | 40.25 | 41.2 | 41.2 | +0.1 (+0.24%) | 47,180 |
| 5 Dec 2011 | INR | 41 | 42.35 | 40.6 | 41.1 | 41.1 | +0.25 (+0.61%) | 131,043 |
| 2 Dec 2011 | INR | 40.85 | 41.65 | 40.15 | 40.85 | 40.85 | +0.05 (+0.12%) | 127,179 |
| 1 Dec 2011 | INR | 44 | 44.75 | 40.45 | 40.8 | 40.8 | -1.95 (-4.56%) | 221,094 |
| 30 Nov 2011 | INR | 41.6 | 43.85 | 40.65 | 42.75 | 42.75 | +0.75 (+1.79%) | 109,366 |
