| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 20.65 | 21.3 | 20 | 20.95 | 20.95 | +0.7 (+3.46%) | 37,020 |
| 9 Jan 2012 | INR | 22.7 | 22.7 | 19.1 | 20.25 | 20.25 | -0.65 (-3.11%) | 41,271 |
| 7 Jan 2012 | INR | 19.55 | 21 | 19.55 | 20.9 | 20.9 | +1.7 (+8.85%) | 26,165 |
| 6 Jan 2012 | INR | 19 | 19.2 | 18.05 | 19.2 | 19.2 | +0.2 (+1.05%) | 46,672 |
| 5 Jan 2012 | INR | 19.5 | 19.5 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 109 |
| 4 Jan 2012 | INR | 20.5 | 20.5 | 19.05 | 19.15 | 19.15 | -0.9 (-4.49%) | 13,856 |
| 3 Jan 2012 | INR | 20.05 | 20.05 | 19.5 | 20.05 | 20.05 | +0.95 (+4.97%) | 9,617 |
| 2 Jan 2012 | INR | 17.4 | 19.1 | 17.4 | 19.1 | 19.1 | +0.9 (+4.95%) | 13,346 |
| 30 Dec 2011 | INR | 18.5 | 18.7 | 17.6 | 18.2 | 18.2 | 0.0 (0.0%) | 2,463 |
| 29 Dec 2011 | INR | 18.9 | 19.05 | 18 | 18.2 | 18.2 | 0.0 (0.0%) | 15,340 |
| 28 Dec 2011 | INR | 19 | 19.4 | 18 | 18.2 | 18.2 | -0.65 (-3.45%) | 5,688 |
| 27 Dec 2011 | INR | 19.5 | 19.5 | 18.75 | 18.85 | 18.85 | -0.55 (-2.84%) | 3,100 |
| 26 Dec 2011 | INR | 20 | 20 | 18.95 | 19.4 | 19.4 | -0.3 (-1.52%) | 3,203 |
| 23 Dec 2011 | INR | 21.5 | 21.5 | 19.7 | 19.7 | 19.7 | -0.8 (-3.90%) | 25,689 |
| 22 Dec 2011 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.95 (+4.86%) | 18,975 |
| 21 Dec 2011 | INR | 17.75 | 19.55 | 17.75 | 19.55 | 19.55 | +0.9 (+4.83%) | 95,523 |
| 20 Dec 2011 | INR | 18.65 | 19.05 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 35,935 |
| 19 Dec 2011 | INR | 19.8 | 21.45 | 19.55 | 19.6 | 19.6 | -0.95 (-4.62%) | 65,620 |
| 16 Dec 2011 | INR | 20.1 | 22.1 | 20 | 20.55 | 20.55 | -0.5 (-2.38%) | 105,796 |
| 15 Dec 2011 | INR | 22.65 | 22.85 | 20.75 | 21.05 | 21.05 | -0.75 (-3.44%) | 137,929 |
| 14 Dec 2011 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1 (+4.81%) | 2,771 |
| 13 Dec 2011 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 2,208 |
| 12 Dec 2011 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.9 (+4.75%) | 11,489 |
| 9 Dec 2011 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.9 (+4.99%) | 3,789 |
| 8 Dec 2011 | INR | 16.35 | 18.05 | 16.35 | 18.05 | 18.05 | +0.85 (+4.94%) | 46,229 |
| 7 Dec 2011 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 69,005 |
| 5 Dec 2011 | INR | 18.1 | 19.4 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 78,332 |
| 2 Dec 2011 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 19,170 |
| 1 Dec 2011 | INR | 20 | 20.7 | 20 | 20 | 20 | -1.05 (-4.99%) | 67,868 |
| 30 Nov 2011 | INR | 22.65 | 22.65 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 122,552 |
