| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 24.9 | 25.5 | 24.15 | 24.95 | 24.95 | +1.6 (+6.85%) | 53,865 |
| 9 Jan 2012 | INR | 22.4 | 23.5 | 22.4 | 23.35 | 23.35 | +0.75 (+3.32%) | 3,277 |
| 7 Jan 2012 | INR | 24.1 | 24.1 | 22.2 | 22.6 | 22.6 | -0.2 (-0.88%) | 401 |
| 6 Jan 2012 | INR | 22.75 | 23.2 | 22.15 | 22.8 | 22.8 | -0.5 (-2.15%) | 20,416 |
| 5 Jan 2012 | INR | 23.1 | 23.4 | 22.95 | 23.3 | 23.3 | +0.55 (+2.42%) | 50,541 |
| 4 Jan 2012 | INR | 23 | 23.05 | 22.05 | 22.75 | 22.75 | +0.05 (+0.22%) | 24,146 |
| 3 Jan 2012 | INR | 20.7 | 22.95 | 20.7 | 22.7 | 22.7 | +1.2 (+5.58%) | 9,815 |
| 2 Jan 2012 | INR | 21.35 | 21.85 | 21.2 | 21.5 | 21.5 | +0.55 (+2.63%) | 3,880 |
| 30 Dec 2011 | INR | 20.85 | 21.5 | 20.85 | 20.95 | 20.95 | 0.0 (0.0%) | 3,070 |
| 29 Dec 2011 | INR | 21.3 | 21.5 | 20.65 | 20.95 | 20.95 | -0.55 (-2.56%) | 2,728 |
| 28 Dec 2011 | INR | 21.25 | 21.7 | 20.4 | 21.5 | 21.5 | +0.2 (+0.94%) | 2,325 |
| 27 Dec 2011 | INR | 21.25 | 21.8 | 21.05 | 21.3 | 21.3 | +0.1 (+0.47%) | 4,089 |
| 26 Dec 2011 | INR | 21.25 | 22 | 21 | 21.2 | 21.2 | +0.05 (+0.24%) | 1,851 |
| 23 Dec 2011 | INR | 20.9 | 21.65 | 20.75 | 21.15 | 21.15 | -0.7 (-3.20%) | 7,524 |
| 22 Dec 2011 | INR | 21 | 22.2 | 20.1 | 21.85 | 21.85 | +0.85 (+4.05%) | 3,110 |
| 21 Dec 2011 | INR | 20.75 | 21.5 | 20.35 | 21 | 21 | +0.45 (+2.19%) | 15,594 |
| 20 Dec 2011 | INR | 20.8 | 21.7 | 20.15 | 20.55 | 20.55 | +0.05 (+0.24%) | 10,410 |
| 19 Dec 2011 | INR | 23 | 23 | 20.1 | 20.5 | 20.5 | -2.15 (-9.49%) | 23,110 |
| 16 Dec 2011 | INR | 23 | 23 | 21.15 | 22.65 | 22.65 | +0.1 (+0.44%) | 24,610 |
| 15 Dec 2011 | INR | 22.4 | 23.9 | 22.1 | 22.55 | 22.55 | -0.45 (-1.96%) | 66,329 |
| 14 Dec 2011 | INR | 23.5 | 23.5 | 22 | 23 | 23 | +0.05 (+0.22%) | 60,309 |
| 13 Dec 2011 | INR | 22.55 | 23.5 | 22.55 | 22.95 | 22.95 | -0.55 (-2.34%) | 6,229 |
| 12 Dec 2011 | INR | 23.15 | 24.25 | 22.9 | 23.5 | 23.5 | +0.5 (+2.17%) | 37,369 |
| 9 Dec 2011 | INR | 24.9 | 24.9 | 22.9 | 23 | 23 | -0.25 (-1.08%) | 6,527 |
| 8 Dec 2011 | INR | 23.4 | 24.85 | 23.15 | 23.25 | 23.25 | -0.4 (-1.69%) | 5,684 |
| 7 Dec 2011 | INR | 25.45 | 25.5 | 23.4 | 23.65 | 23.65 | -0.35 (-1.46%) | 12,911 |
| 5 Dec 2011 | INR | 23 | 24.2 | 23 | 24 | 24 | +0.7 (+3.00%) | 11,661 |
| 2 Dec 2011 | INR | 23.8 | 24.3 | 23.05 | 23.3 | 23.3 | -0.5 (-2.10%) | 4,195 |
| 1 Dec 2011 | INR | 25.55 | 25.7 | 22.6 | 23.8 | 23.8 | +0.15 (+0.63%) | 14,650 |
| 30 Nov 2011 | INR | 24 | 24.5 | 23.55 | 23.65 | 23.65 | -0.05 (-0.21%) | 3,288 |
