| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2012 | INR | 26.7 | 30.6 | 26.5 | 29.5 | 29.5 | +3.05 (+11.53%) | 191,189 |
| 6 Jan 2012 | INR | 26.8 | 26.8 | 25 | 26.45 | 26.45 | +0.7 (+2.72%) | 64,477 |
| 5 Jan 2012 | INR | 25 | 26.2 | 25 | 25.75 | 25.75 | +0.15 (+0.59%) | 32,960 |
| 4 Jan 2012 | INR | 25.6 | 26.35 | 24.75 | 25.6 | 25.6 | +0.35 (+1.39%) | 96,739 |
| 3 Jan 2012 | INR | 24 | 25.7 | 23.8 | 25.25 | 25.25 | +1.35 (+5.65%) | 131,453 |
| 2 Jan 2012 | INR | 22.5 | 24 | 22.5 | 23.9 | 23.9 | +0.4 (+1.70%) | 27,138 |
| 30 Dec 2011 | INR | 23 | 24.3 | 23 | 23.5 | 23.5 | -0.5 (-2.08%) | 54,412 |
| 29 Dec 2011 | INR | 24.9 | 24.9 | 23.6 | 24 | 24 | -0.2 (-0.83%) | 41,636 |
| 28 Dec 2011 | INR | 24.1 | 25.45 | 23.8 | 24.2 | 24.2 | -0.7 (-2.81%) | 61,438 |
| 27 Dec 2011 | INR | 25 | 25.9 | 23.9 | 24.9 | 24.9 | +0.95 (+3.97%) | 136,803 |
| 26 Dec 2011 | INR | 23.5 | 24.3 | 23.25 | 23.95 | 23.95 | +0.55 (+2.35%) | 46,825 |
| 23 Dec 2011 | INR | 23.95 | 24.5 | 23.2 | 23.4 | 23.4 | +0.2 (+0.86%) | 81,361 |
| 22 Dec 2011 | INR | 23.75 | 24 | 22.65 | 23.2 | 23.2 | -0.5 (-2.11%) | 105,619 |
| 21 Dec 2011 | INR | 24.05 | 24.7 | 23.55 | 23.7 | 23.7 | +0.2 (+0.85%) | 50,520 |
| 20 Dec 2011 | INR | 24 | 24.75 | 23.3 | 23.5 | 23.5 | -0.1 (-0.42%) | 101,155 |
| 19 Dec 2011 | INR | 23.75 | 23.85 | 22.65 | 23.6 | 23.6 | +0.9 (+3.96%) | 144,529 |
| 16 Dec 2011 | INR | 26 | 26 | 22.2 | 22.7 | 22.7 | -4.65 (-17.00%) | 1,934,558 |
| 15 Dec 2011 | INR | 34 | 34.85 | 27.35 | 27.35 | 27.35 | -6.8 (-19.91%) | 398,695 |
| 14 Dec 2011 | INR | 34.95 | 35.05 | 34.05 | 34.15 | 34.15 | -0.8 (-2.29%) | 25,868 |
| 13 Dec 2011 | INR | 35.15 | 38.5 | 34.65 | 34.95 | 34.95 | -0.3 (-0.85%) | 165,918 |
| 12 Dec 2011 | INR | 37 | 37.1 | 35.05 | 35.25 | 35.25 | -1.3 (-3.56%) | 25,242 |
| 9 Dec 2011 | INR | 35.2 | 37.8 | 35.2 | 36.55 | 36.55 | -0.25 (-0.68%) | 29,919 |
| 8 Dec 2011 | INR | 37 | 39.2 | 36.25 | 36.8 | 36.8 | -1.45 (-3.79%) | 44,148 |
| 7 Dec 2011 | INR | 38.4 | 39.45 | 38.15 | 38.25 | 38.25 | +0.1 (+0.26%) | 40,337 |
| 5 Dec 2011 | INR | 39.15 | 39.7 | 37.65 | 38.15 | 38.15 | -0.9 (-2.30%) | 36,337 |
| 2 Dec 2011 | INR | 39.1 | 40 | 38.1 | 39.05 | 39.05 | -0.7 (-1.76%) | 50,440 |
| 1 Dec 2011 | INR | 40.5 | 46.8 | 39.5 | 39.75 | 39.75 | +0.7 (+1.79%) | 32,652 |
| 30 Nov 2011 | INR | 39.55 | 39.55 | 38.75 | 39.05 | 39.05 | -0.25 (-0.64%) | 20,140 |
| 29 Nov 2011 | INR | 39.5 | 39.9 | 38.65 | 39.3 | 39.3 | +0.05 (+0.13%) | 32,497 |
| 28 Nov 2011 | INR | 38.6 | 40.3 | 38.6 | 39.25 | 39.25 | +0.75 (+1.95%) | 45,132 |
