| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 14.25 | 14.75 | 13.8 | 14.44 | 14.44 | +0.66 (+4.79%) | 60,006 |
| 9 Jan 2012 | INR | 13.8 | 14 | 13.2 | 13.78 | 13.78 | -0.11 (-0.79%) | 32,931 |
| 7 Jan 2012 | INR | 13.1 | 14.45 | 13.1 | 13.89 | 13.89 | +0.29 (+2.13%) | 3,276 |
| 6 Jan 2012 | INR | 13.25 | 13.75 | 13.1 | 13.6 | 13.6 | +0.29 (+2.18%) | 10,266 |
| 5 Jan 2012 | INR | 13.74 | 13.74 | 13.01 | 13.31 | 13.31 | +0.02 (+0.15%) | 11,766 |
| 4 Jan 2012 | INR | 13.15 | 13.55 | 13.15 | 13.29 | 13.29 | -0.06 (-0.45%) | 11,702 |
| 3 Jan 2012 | INR | 13.3 | 13.55 | 13.05 | 13.35 | 13.35 | +0.29 (+2.22%) | 11,286 |
| 2 Jan 2012 | INR | 12.75 | 13.5 | 12.5 | 13.06 | 13.06 | +0.26 (+2.03%) | 24,266 |
| 30 Dec 2011 | INR | 12.8 | 14.5 | 12.5 | 12.8 | 12.8 | -0.5 (-3.76%) | 58,309 |
| 29 Dec 2011 | INR | 13.35 | 14.5 | 13.3 | 13.3 | 13.3 | -1.45 (-9.83%) | 118,771 |
| 28 Dec 2011 | INR | 15.2 | 15.2 | 14.6 | 14.75 | 14.75 | -0.65 (-4.22%) | 18,699 |
| 27 Dec 2011 | INR | 15.8 | 15.8 | 15.35 | 15.4 | 15.4 | -0.3 (-1.91%) | 35,308 |
| 26 Dec 2011 | INR | 15.3 | 16 | 15.3 | 15.7 | 15.7 | +0.15 (+0.96%) | 8,276 |
| 23 Dec 2011 | INR | 15.7 | 16.25 | 15.2 | 15.55 | 15.55 | +0.45 (+2.98%) | 44,485 |
| 22 Dec 2011 | INR | 15.5 | 15.5 | 14.35 | 15.1 | 15.1 | +0.05 (+0.33%) | 36,894 |
| 21 Dec 2011 | INR | 14.65 | 15.25 | 14 | 15.05 | 15.05 | +0.45 (+3.08%) | 32,026 |
| 20 Dec 2011 | INR | 14.05 | 15.5 | 14.05 | 14.6 | 14.6 | +0.2 (+1.39%) | 33,274 |
| 19 Dec 2011 | INR | 13.5 | 15.15 | 13.25 | 14.4 | 14.4 | +0.45 (+3.23%) | 42,309 |
| 16 Dec 2011 | INR | 14.05 | 14.4 | 13.8 | 13.95 | 13.95 | -0.1 (-0.71%) | 23,139 |
| 15 Dec 2011 | INR | 14.7 | 14.8 | 13.9 | 14.05 | 14.05 | -1.15 (-7.57%) | 42,555 |
| 14 Dec 2011 | INR | 14.9 | 15.6 | 14.9 | 15.2 | 15.2 | +0.15 (+1.00%) | 26,266 |
| 13 Dec 2011 | INR | 15.5 | 15.55 | 14.75 | 15.05 | 15.05 | -0.7 (-4.44%) | 21,431 |
| 12 Dec 2011 | INR | 17 | 17 | 15.35 | 15.75 | 15.75 | -0.4 (-2.48%) | 22,423 |
| 9 Dec 2011 | INR | 16.8 | 16.8 | 15.95 | 16.15 | 16.15 | -0.4 (-2.42%) | 11,281 |
| 8 Dec 2011 | INR | 16.85 | 17 | 16.3 | 16.55 | 16.55 | -0.35 (-2.07%) | 16,612 |
| 7 Dec 2011 | INR | 17.05 | 17.3 | 16.8 | 16.9 | 16.9 | -0.25 (-1.46%) | 20,106 |
| 5 Dec 2011 | INR | 16.9 | 17.3 | 16.5 | 17.15 | 17.15 | +0.1 (+0.59%) | 10,986 |
| 2 Dec 2011 | INR | 17 | 17.5 | 16.5 | 17.05 | 17.05 | -0.1 (-0.58%) | 11,791 |
| 1 Dec 2011 | INR | 17.5 | 17.65 | 17 | 17.15 | 17.15 | +0.35 (+2.08%) | 21,228 |
| 30 Nov 2011 | INR | 16.8 | 17.2 | 16.75 | 16.8 | 16.8 | -0.15 (-0.88%) | 11,184 |
