| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2012 | INR | 33.5 | 33.9 | 32.55 | 32.95 | 32.95 | +0.05 (+0.15%) | 221,248 |
| 12 Jan 2012 | INR | 31.3 | 33.9 | 30.1 | 32.9 | 32.9 | +1.4 (+4.44%) | 348,825 |
| 11 Jan 2012 | INR | 28.2 | 32.25 | 28.2 | 31.5 | 31.5 | +2.5 (+8.62%) | 324,523 |
| 10 Jan 2012 | INR | 26.8 | 29.35 | 26.1 | 29 | 29 | +2.25 (+8.41%) | 394,026 |
| 9 Jan 2012 | INR | 25.8 | 26.95 | 25.4 | 26.75 | 26.75 | +0.25 (+0.94%) | 172,653 |
| 7 Jan 2012 | INR | 25.35 | 26.5 | 25.35 | 26.5 | 26.5 | +1.05 (+4.13%) | 19,230 |
| 6 Jan 2012 | INR | 25.5 | 25.8 | 25 | 25.45 | 25.45 | -0.55 (-2.12%) | 85,398 |
| 5 Jan 2012 | INR | 26.4 | 26.65 | 25.35 | 26 | 26 | -0.1 (-0.38%) | 59,620 |
| 4 Jan 2012 | INR | 26.5 | 27 | 25.05 | 26.1 | 26.1 | -0.4 (-1.51%) | 98,013 |
| 3 Jan 2012 | INR | 25.3 | 26.55 | 25.3 | 26.5 | 26.5 | +1.3 (+5.16%) | 40,748 |
| 2 Jan 2012 | INR | 24.75 | 25.4 | 24.1 | 25.2 | 25.2 | +0.6 (+2.44%) | 48,471 |
| 30 Dec 2011 | INR | 25.6 | 25.65 | 24.5 | 24.6 | 24.6 | -0.6 (-2.38%) | 23,226 |
| 29 Dec 2011 | INR | 25.15 | 25.85 | 25.1 | 25.2 | 25.2 | -0.1 (-0.40%) | 23,890 |
| 28 Dec 2011 | INR | 26.1 | 26.45 | 25.2 | 25.3 | 25.3 | -1.7 (-6.30%) | 47,380 |
| 27 Dec 2011 | INR | 26.7 | 27.5 | 26 | 27 | 27 | 0.0 (0.0%) | 150,037 |
| 26 Dec 2011 | INR | 24 | 28.4 | 24 | 27 | 27 | +3 (+12.50%) | 180,081 |
| 23 Dec 2011 | INR | 24.4 | 24.65 | 23.75 | 24 | 24 | +0.2 (+0.84%) | 63,988 |
| 22 Dec 2011 | INR | 22.85 | 23.9 | 22 | 23.8 | 23.8 | +0.8 (+3.48%) | 77,651 |
| 21 Dec 2011 | INR | 23.75 | 23.75 | 22.6 | 23 | 23 | +0.2 (+0.88%) | 69,221 |
| 20 Dec 2011 | INR | 22.9 | 23.65 | 22.5 | 22.8 | 22.8 | -0.5 (-2.15%) | 52,753 |
| 19 Dec 2011 | INR | 23.3 | 24 | 21 | 23.3 | 23.3 | +0.6 (+2.64%) | 135,542 |
| 16 Dec 2011 | INR | 25 | 25.8 | 22.5 | 22.7 | 22.7 | -2.25 (-9.02%) | 238,192 |
| 15 Dec 2011 | INR | 25.95 | 26.85 | 23.25 | 24.95 | 24.95 | -0.3 (-1.19%) | 205,704 |
| 14 Dec 2011 | INR | 25.3 | 26.25 | 24.65 | 25.25 | 25.25 | -0.65 (-2.51%) | 114,226 |
| 13 Dec 2011 | INR | 25.2 | 26.2 | 25.2 | 25.9 | 25.9 | +0.15 (+0.58%) | 58,188 |
| 12 Dec 2011 | INR | 26.6 | 27.05 | 25.7 | 25.75 | 25.75 | -0.6 (-2.28%) | 66,303 |
| 9 Dec 2011 | INR | 26.15 | 27.5 | 25.6 | 26.35 | 26.35 | -0.4 (-1.50%) | 70,887 |
| 8 Dec 2011 | INR | 27.5 | 28.1 | 26.4 | 26.75 | 26.75 | -1.1 (-3.95%) | 138,811 |
| 7 Dec 2011 | INR | 26.8 | 28.35 | 26.75 | 27.85 | 27.85 | +1.1 (+4.11%) | 191,980 |
| 5 Dec 2011 | INR | 26.4 | 27.4 | 26.4 | 26.75 | 26.75 | 0.0 (0.0%) | 118,971 |
