| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 28.45 | 28.45 | 26.2 | 26.55 | 26.55 | -1.15 (-4.15%) | 100,191 |
| 20 Jan 2012 | INR | 28 | 29.9 | 27.5 | 27.7 | 27.7 | -0.2 (-0.72%) | 160,351 |
| 19 Jan 2012 | INR | 29.25 | 30.9 | 26.1 | 27.9 | 27.9 | -0.8 (-2.79%) | 209,386 |
| 18 Jan 2012 | INR | 27.75 | 28.7 | 27.2 | 28.7 | 28.7 | +2.6 (+9.96%) | 389,399 |
| 17 Jan 2012 | INR | 24 | 26.1 | 22.8 | 26.1 | 26.1 | +2.35 (+9.89%) | 150,595 |
| 16 Jan 2012 | INR | 24.15 | 24.5 | 23.2 | 23.75 | 23.75 | -0.5 (-2.06%) | 51,030 |
| 13 Jan 2012 | INR | 25.45 | 25.45 | 24.1 | 24.25 | 24.25 | -0.65 (-2.61%) | 53,159 |
| 12 Jan 2012 | INR | 24.8 | 26 | 23.35 | 24.9 | 24.9 | +0.35 (+1.43%) | 197,105 |
| 11 Jan 2012 | INR | 23.7 | 24.55 | 22.5 | 24.55 | 24.55 | +2.2 (+9.84%) | 350,522 |
| 10 Jan 2012 | INR | 20.4 | 22.35 | 20.4 | 22.35 | 22.35 | +2 (+9.83%) | 98,674 |
| 9 Jan 2012 | INR | 20.45 | 20.65 | 20 | 20.35 | 20.35 | +0.2 (+0.99%) | 70,689 |
| 7 Jan 2012 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 19.6 | 20.5 | 19.6 | 20.15 | 20.15 | +0.15 (+0.75%) | 45,063 |
| 5 Jan 2012 | INR | 20.2 | 20.9 | 19.9 | 20 | 20 | -0.5 (-2.44%) | 59,618 |
| 4 Jan 2012 | INR | 20 | 20.7 | 20 | 20.5 | 20.5 | -0.2 (-0.97%) | 36,823 |
| 3 Jan 2012 | INR | 19 | 21 | 19 | 20.7 | 20.7 | +0.7 (+3.50%) | 70,279 |
| 2 Jan 2012 | INR | 19.5 | 20.1 | 19.5 | 20 | 20 | +0.2 (+1.01%) | 43,551 |
| 30 Dec 2011 | INR | 19.55 | 20.1 | 19.5 | 19.8 | 19.8 | +0.05 (+0.25%) | 35,936 |
| 29 Dec 2011 | INR | 20 | 20.1 | 19.55 | 19.75 | 19.75 | -0.55 (-2.71%) | 24,718 |
| 28 Dec 2011 | INR | 20.75 | 20.75 | 19.75 | 20.3 | 20.3 | -0.45 (-2.17%) | 32,914 |
| 27 Dec 2011 | INR | 21.8 | 21.8 | 20.65 | 20.75 | 20.75 | -0.9 (-4.16%) | 90,325 |
| 26 Dec 2011 | INR | 21.8 | 21.8 | 20.6 | 21.65 | 21.65 | +0.85 (+4.09%) | 99,884 |
| 23 Dec 2011 | INR | 20.8 | 20.8 | 20.1 | 20.8 | 20.8 | +0.95 (+4.79%) | 39,512 |
| 22 Dec 2011 | INR | 18.05 | 19.85 | 17.95 | 19.85 | 19.85 | +0.95 (+5.03%) | 105,922 |
| 21 Dec 2011 | INR | 19.7 | 19.9 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 85,868 |
| 20 Dec 2011 | INR | 19.85 | 20.5 | 19.85 | 19.85 | 19.85 | -1.05 (-5.02%) | 49,319 |
| 19 Dec 2011 | INR | 22 | 22.1 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 49,798 |
| 16 Dec 2011 | INR | 22.5 | 22.75 | 21.8 | 22 | 22 | -0.2 (-0.90%) | 56,926 |
| 15 Dec 2011 | INR | 23 | 23 | 22.05 | 22.2 | 22.2 | -0.5 (-2.20%) | 51,823 |
| 14 Dec 2011 | INR | 23.3 | 23.3 | 22.65 | 22.7 | 22.7 | -0.2 (-0.87%) | 21,114 |
