| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 15.5 | 16.75 | 15.5 | 16.63 | 16.63 | +0.85 (+5.39%) | 12,426 |
| 9 Jan 2012 | INR | 16 | 16.45 | 15.2 | 15.78 | 15.78 | +0.33 (+2.14%) | 3,629 |
| 6 Jan 2012 | INR | 15.7 | 15.7 | 15.3 | 15.45 | 15.45 | -0.25 (-1.59%) | 1,838 |
| 5 Jan 2012 | INR | 16 | 16.65 | 15.2 | 15.7 | 15.7 | +0.22 (+1.42%) | 4,624 |
| 4 Jan 2012 | INR | 15 | 16 | 14.8 | 15.48 | 15.48 | -0.05 (-0.32%) | 5,301 |
| 3 Jan 2012 | INR | 14.5 | 15.8 | 14.44 | 15.53 | 15.53 | +1.28 (+8.98%) | 6,130 |
| 2 Jan 2012 | INR | 13.85 | 14.4 | 13.8 | 14.25 | 14.25 | +0.4 (+2.89%) | 1,437 |
| 30 Dec 2011 | INR | 14.6 | 14.8 | 13.85 | 13.85 | 13.85 | -0.45 (-3.15%) | 4,202 |
| 29 Dec 2011 | INR | 15 | 15 | 14 | 14.3 | 14.3 | -0.2 (-1.38%) | 1,017 |
| 28 Dec 2011 | INR | 14.45 | 14.5 | 14.3 | 14.5 | 14.5 | +0.5 (+3.57%) | 1,126 |
| 27 Dec 2011 | INR | 14.35 | 14.4 | 14 | 14 | 14 | -0.4 (-2.78%) | 1,192 |
| 26 Dec 2011 | INR | 13.85 | 14.9 | 13.85 | 14.4 | 14.4 | +0.15 (+1.05%) | 3,868 |
| 23 Dec 2011 | INR | 17.15 | 17.15 | 14 | 14.25 | 14.25 | -0.25 (-1.72%) | 1,058 |
| 22 Dec 2011 | INR | 14.4 | 14.75 | 13.6 | 14.5 | 14.5 | +0.4 (+2.84%) | 4,987 |
| 21 Dec 2011 | INR | 14.65 | 14.95 | 12.95 | 14.1 | 14.1 | -0.35 (-2.42%) | 23,375 |
| 20 Dec 2011 | INR | 14.6 | 14.9 | 14.25 | 14.45 | 14.45 | -0.8 (-5.25%) | 8,964 |
| 19 Dec 2011 | INR | 15.6 | 16.25 | 13.75 | 15.25 | 15.25 | -0.7 (-4.39%) | 41,962 |
| 16 Dec 2011 | INR | 18.5 | 18.5 | 15.35 | 15.95 | 15.95 | -0.2 (-1.24%) | 7,043 |
| 15 Dec 2011 | INR | 16.75 | 16.85 | 16.1 | 16.15 | 16.15 | -0.6 (-3.58%) | 5,838 |
| 14 Dec 2011 | INR | 16.05 | 17.75 | 16.05 | 16.75 | 16.75 | 0.0 (0.0%) | 1,897 |
| 13 Dec 2011 | INR | 17.5 | 17.9 | 16.55 | 16.75 | 16.75 | -1.15 (-6.42%) | 15,272 |
| 12 Dec 2011 | INR | 18.45 | 18.5 | 17.65 | 17.9 | 17.9 | +0.2 (+1.13%) | 179,827 |
| 9 Dec 2011 | INR | 17.7 | 17.7 | 17 | 17.7 | 17.7 | +0.7 (+4.12%) | 395,116 |
| 8 Dec 2011 | INR | 17.4 | 17.9 | 17 | 17 | 17 | -0.3 (-1.73%) | 11,462 |
| 7 Dec 2011 | INR | 17 | 17.45 | 17 | 17.3 | 17.3 | +0.5 (+2.98%) | 9,407 |
| 5 Dec 2011 | INR | 17.1 | 17.15 | 16.65 | 16.8 | 16.8 | -0.1 (-0.59%) | 4,516 |
| 2 Dec 2011 | INR | 17 | 17 | 16.5 | 16.9 | 16.9 | +0.05 (+0.30%) | 10,862 |
| 1 Dec 2011 | INR | 17.6 | 17.8 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 6,315 |
| 30 Nov 2011 | INR | 17 | 17.05 | 16.65 | 17.05 | 17.05 | +0.1 (+0.59%) | 2,875 |
| 29 Nov 2011 | INR | 17 | 17 | 16.7 | 16.95 | 16.95 | +0.05 (+0.30%) | 6,352 |
