| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 32.95 | 33.5 | 32.1 | 32.65 | 32.65 | +0.45 (+1.40%) | 39,832 |
| 20 Jan 2012 | INR | 32.2 | 33.15 | 31.75 | 32.2 | 32.2 | -0.25 (-0.77%) | 25,184 |
| 19 Jan 2012 | INR | 31.5 | 33.15 | 31.5 | 32.45 | 32.45 | +0.3 (+0.93%) | 24,032 |
| 18 Jan 2012 | INR | 32.1 | 33.45 | 31.95 | 32.15 | 32.15 | -0.85 (-2.58%) | 42,179 |
| 17 Jan 2012 | INR | 32.6 | 33.45 | 32.55 | 33 | 33 | +0.85 (+2.64%) | 48,938 |
| 16 Jan 2012 | INR | 32.4 | 33.85 | 31.8 | 32.15 | 32.15 | -1.1 (-3.31%) | 64,316 |
| 13 Jan 2012 | INR | 33 | 34 | 32.85 | 33.25 | 33.25 | +0.05 (+0.15%) | 68,898 |
| 12 Jan 2012 | INR | 32.6 | 34.6 | 30.5 | 33.2 | 33.2 | +0.65 (+2.00%) | 138,435 |
| 11 Jan 2012 | INR | 30.15 | 33.4 | 30.15 | 32.55 | 32.55 | +2.4 (+7.96%) | 195,025 |
| 10 Jan 2012 | INR | 29.1 | 30.6 | 29.1 | 30.15 | 30.15 | +1.05 (+3.61%) | 81,922 |
| 9 Jan 2012 | INR | 29.5 | 29.5 | 28.35 | 29.1 | 29.1 | +0.65 (+2.28%) | 51,856 |
| 7 Jan 2012 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 28.2 | 29.7 | 28.2 | 28.45 | 28.45 | -0.3 (-1.04%) | 45,937 |
| 5 Jan 2012 | INR | 29.5 | 29.9 | 28.55 | 28.75 | 28.75 | -0.7 (-2.38%) | 75,973 |
| 4 Jan 2012 | INR | 28.5 | 29.6 | 28.5 | 29.45 | 29.45 | +0.35 (+1.20%) | 24,281 |
| 3 Jan 2012 | INR | 29.05 | 29.4 | 28.15 | 29.1 | 29.1 | +0.95 (+3.37%) | 35,436 |
| 2 Jan 2012 | INR | 28.5 | 28.8 | 28 | 28.15 | 28.15 | -0.2 (-0.71%) | 13,197 |
| 30 Dec 2011 | INR | 28.7 | 28.9 | 28.1 | 28.35 | 28.35 | 0.0 (0.0%) | 23,501 |
| 29 Dec 2011 | INR | 28.5 | 29.2 | 27.75 | 28.35 | 28.35 | -0.15 (-0.53%) | 40,350 |
| 28 Dec 2011 | INR | 28.75 | 28.95 | 28.2 | 28.5 | 28.5 | -0.25 (-0.87%) | 26,176 |
| 27 Dec 2011 | INR | 35 | 35 | 28.55 | 28.75 | 28.75 | -0.75 (-2.54%) | 25,893 |
| 26 Dec 2011 | INR | 29.5 | 30.3 | 28.55 | 29.5 | 29.5 | 0.0 (0.0%) | 23,043 |
| 23 Dec 2011 | INR | 29.05 | 30.15 | 28.5 | 29.5 | 29.5 | +0.5 (+1.72%) | 85,255 |
| 22 Dec 2011 | INR | 28.65 | 30 | 28 | 29 | 29 | +0.3 (+1.05%) | 101,057 |
| 21 Dec 2011 | INR | 29 | 29.5 | 27.6 | 28.7 | 28.7 | +1.65 (+6.10%) | 102,958 |
| 20 Dec 2011 | INR | 26.9 | 27.7 | 25.65 | 27.05 | 27.05 | +1.4 (+5.46%) | 95,062 |
| 19 Dec 2011 | INR | 27.7 | 27.7 | 25 | 25.65 | 25.65 | -1.75 (-6.39%) | 204,650 |
| 16 Dec 2011 | INR | 30 | 30.6 | 27 | 27.4 | 27.4 | -1.45 (-5.03%) | 191,122 |
| 15 Dec 2011 | INR | 31.6 | 32.4 | 28 | 28.85 | 28.85 | -2.75 (-8.70%) | 300,024 |
| 14 Dec 2011 | INR | 34.45 | 35.6 | 30.65 | 31.6 | 31.6 | -3.55 (-10.10%) | 212,978 |
