| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2012 | INR | 28 | 28.6 | 27.85 | 28 | 28 | -0.7 (-2.44%) | 66,988 |
| 1 Feb 2012 | INR | 27 | 28.9 | 27 | 28.7 | 28.7 | -0.05 (-0.17%) | 17,495 |
| 31 Jan 2012 | INR | 27.8 | 29.3 | 27.75 | 28.75 | 28.75 | +0.65 (+2.31%) | 64,929 |
| 30 Jan 2012 | INR | 30.05 | 30.25 | 27.7 | 28.1 | 28.1 | -1.8 (-6.02%) | 6,053 |
| 27 Jan 2012 | INR | 26.75 | 31 | 26.15 | 29.9 | 29.9 | +2.95 (+10.95%) | 12,630 |
| 25 Jan 2012 | INR | 27 | 27.5 | 26.5 | 26.95 | 26.95 | 0.0 (0.0%) | 3,440 |
| 24 Jan 2012 | INR | 26.95 | 27.2 | 26.7 | 26.95 | 26.95 | -0.05 (-0.19%) | 75,357 |
| 23 Jan 2012 | INR | 26.9 | 27.3 | 26.55 | 27 | 27 | -0.25 (-0.92%) | 8,804 |
| 20 Jan 2012 | INR | 27.35 | 28 | 26.7 | 27.25 | 27.25 | +0.2 (+0.74%) | 5,311 |
| 19 Jan 2012 | INR | 27 | 31 | 24.7 | 27.05 | 27.05 | +0.9 (+3.44%) | 3,275 |
| 18 Jan 2012 | INR | 26.45 | 26.9 | 26 | 26.15 | 26.15 | -0.5 (-1.88%) | 3,946 |
| 17 Jan 2012 | INR | 27 | 27.2 | 26.5 | 26.65 | 26.65 | -0.7 (-2.56%) | 1,155 |
| 16 Jan 2012 | INR | 26.7 | 27.9 | 25.7 | 27.35 | 27.35 | +0.85 (+3.21%) | 11,354 |
| 13 Jan 2012 | INR | 25.55 | 27 | 25.5 | 26.5 | 26.5 | +0.35 (+1.34%) | 5,503 |
| 12 Jan 2012 | INR | 25.5 | 26.4 | 25.4 | 26.15 | 26.15 | -0.05 (-0.19%) | 24,722 |
| 11 Jan 2012 | INR | 25 | 27 | 24.6 | 26.2 | 26.2 | +1.15 (+4.59%) | 130,434 |
| 10 Jan 2012 | INR | 23.9 | 25.75 | 23.9 | 25.05 | 25.05 | +1.35 (+5.70%) | 191,234 |
| 9 Jan 2012 | INR | 23.95 | 23.95 | 23 | 23.7 | 23.7 | +0.2 (+0.85%) | 56,439 |
| 7 Jan 2012 | INR | 23.5 | 23.95 | 23.5 | 23.5 | 23.5 | +0.15 (+0.64%) | 201 |
| 6 Jan 2012 | INR | 23.9 | 24.6 | 23.05 | 23.35 | 23.35 | +0.2 (+0.86%) | 66,453 |
| 5 Jan 2012 | INR | 23.95 | 23.95 | 23.05 | 23.15 | 23.15 | -0.35 (-1.49%) | 567 |
| 4 Jan 2012 | INR | 23.4 | 24 | 23.05 | 23.5 | 23.5 | +1 (+4.44%) | 48,713 |
| 3 Jan 2012 | INR | 23.95 | 24 | 22 | 22.5 | 22.5 | 0.0 (0.0%) | 7,043 |
| 2 Jan 2012 | INR | 22.05 | 22.9 | 22.05 | 22.5 | 22.5 | +0.1 (+0.45%) | 2,552 |
| 30 Dec 2011 | INR | 23.35 | 23.4 | 22.3 | 22.4 | 22.4 | -0.05 (-0.22%) | 2,567 |
| 29 Dec 2011 | INR | 22 | 24.3 | 22 | 22.45 | 22.45 | -1.55 (-6.46%) | 21,238 |
| 28 Dec 2011 | INR | 24 | 24.75 | 23.1 | 24 | 24 | +0.45 (+1.91%) | 124,168 |
| 27 Dec 2011 | INR | 25 | 25.15 | 23.3 | 23.55 | 23.55 | -1.3 (-5.23%) | 2,388 |
| 26 Dec 2011 | INR | 25 | 25.6 | 23.7 | 24.85 | 24.85 | +0.45 (+1.84%) | 4,405 |
| 23 Dec 2011 | INR | 23.9 | 25 | 23.3 | 24.4 | 24.4 | +0.75 (+3.17%) | 3,892 |
