| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 20 | 20.75 | 19.55 | 20.45 | 20.45 | +1.45 (+7.63%) | 4,774 |
| 9 Jan 2012 | INR | 18.55 | 19.05 | 18 | 19 | 19 | +1.15 (+6.44%) | 3,499 |
| 6 Jan 2012 | INR | 18.3 | 19.05 | 17.5 | 17.85 | 17.85 | -1 (-5.31%) | 4,350 |
| 5 Jan 2012 | INR | 18.85 | 19 | 18.35 | 18.85 | 18.85 | +0.65 (+3.57%) | 2,090 |
| 4 Jan 2012 | INR | 19 | 19 | 18.05 | 18.2 | 18.2 | -0.1 (-0.55%) | 1,947 |
| 3 Jan 2012 | INR | 17.05 | 18.4 | 17.05 | 18.3 | 18.3 | +0.75 (+4.27%) | 4,127 |
| 2 Jan 2012 | INR | 17.05 | 18.45 | 17.05 | 17.55 | 17.55 | -0.1 (-0.57%) | 2,999 |
| 30 Dec 2011 | INR | 18.25 | 18.85 | 17.5 | 17.65 | 17.65 | -0.5 (-2.75%) | 17,524 |
| 29 Dec 2011 | INR | 17.35 | 18.2 | 17.35 | 18.15 | 18.15 | +0.8 (+4.61%) | 1,833 |
| 28 Dec 2011 | INR | 18 | 18.15 | 17.25 | 17.35 | 17.35 | -0.3 (-1.70%) | 14,357 |
| 27 Dec 2011 | INR | 17.95 | 18.5 | 17.55 | 17.65 | 17.65 | -0.5 (-2.75%) | 4,183 |
| 26 Dec 2011 | INR | 17.45 | 18.3 | 17.25 | 18.15 | 18.15 | +0.2 (+1.11%) | 152,049 |
| 23 Dec 2011 | INR | 17.7 | 18.1 | 17.25 | 17.95 | 17.95 | +0.7 (+4.06%) | 168,018 |
| 22 Dec 2011 | INR | 17.5 | 17.55 | 17 | 17.25 | 17.25 | -0.6 (-3.36%) | 178,678 |
| 21 Dec 2011 | INR | 18.6 | 19.15 | 17.7 | 17.85 | 17.85 | -0.75 (-4.03%) | 175,113 |
| 20 Dec 2011 | INR | 18.4 | 18.95 | 18.25 | 18.6 | 18.6 | -0.6 (-3.12%) | 120,012 |
| 19 Dec 2011 | INR | 19.9 | 19.9 | 18.6 | 19.2 | 19.2 | -0.3 (-1.54%) | 126,752 |
| 16 Dec 2011 | INR | 20.15 | 20.15 | 18.6 | 19.5 | 19.5 | +0.25 (+1.30%) | 193,627 |
| 15 Dec 2011 | INR | 20 | 20.4 | 19.15 | 19.25 | 19.25 | -0.85 (-4.23%) | 24,633 |
| 14 Dec 2011 | INR | 20.5 | 20.9 | 20.05 | 20.1 | 20.1 | -0.3 (-1.47%) | 21,891 |
| 13 Dec 2011 | INR | 21.5 | 21.5 | 20.2 | 20.4 | 20.4 | -0.25 (-1.21%) | 7,500 |
| 12 Dec 2011 | INR | 20.6 | 21.5 | 20.5 | 20.65 | 20.65 | -0.75 (-3.50%) | 8,417 |
| 9 Dec 2011 | INR | 21.6 | 22 | 21.3 | 21.4 | 21.4 | -0.55 (-2.51%) | 2,380 |
| 8 Dec 2011 | INR | 22.95 | 23 | 21.75 | 21.95 | 21.95 | -0.85 (-3.73%) | 10,279 |
| 7 Dec 2011 | INR | 22.2 | 23.1 | 22.2 | 22.8 | 22.8 | +0.7 (+3.17%) | 3,700 |
| 5 Dec 2011 | INR | 22.25 | 22.3 | 21.1 | 22.1 | 22.1 | +0.8 (+3.76%) | 6,199 |
| 2 Dec 2011 | INR | 20.5 | 21.7 | 20.5 | 21.3 | 21.3 | +0.3 (+1.43%) | 6,176 |
| 1 Dec 2011 | INR | 21.65 | 22.2 | 20.9 | 21 | 21 | -0.85 (-3.89%) | 11,162 |
| 30 Nov 2011 | INR | 23.1 | 23.1 | 21.7 | 21.85 | 21.85 | -0.9 (-3.96%) | 5,547 |
| 29 Nov 2011 | INR | 21.9 | 22.75 | 21.9 | 22.75 | 22.75 | +1.05 (+4.84%) | 5,676 |
