| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | INR | 14.5 | 14.75 | 14.2 | 14.5 | 14.5 | -0.3 (-2.03%) | 34,469 |
| 17 Jan 2012 | INR | 14.7 | 15.1 | 14.5 | 14.8 | 14.8 | +0.05 (+0.34%) | 37,420 |
| 16 Jan 2012 | INR | 14.85 | 15.25 | 14.3 | 14.75 | 14.75 | -0.1 (-0.67%) | 27,454 |
| 13 Jan 2012 | INR | 14.55 | 15.25 | 14.55 | 14.85 | 14.85 | 0.0 (0.0%) | 26,891 |
| 12 Jan 2012 | INR | 15.3 | 15.3 | 14.5 | 14.85 | 14.85 | 0.0 (0.0%) | 20,434 |
| 11 Jan 2012 | INR | 14.45 | 15.2 | 14.45 | 14.85 | 14.85 | +0.25 (+1.71%) | 53,138 |
| 10 Jan 2012 | INR | 13.9 | 14.75 | 13.7 | 14.6 | 14.6 | +0.85 (+6.18%) | 53,438 |
| 9 Jan 2012 | INR | 14 | 14 | 13.3 | 13.75 | 13.75 | -0.1 (-0.72%) | 23,464 |
| 7 Jan 2012 | INR | 13 | 13.9 | 13 | 13.85 | 13.85 | +0.25 (+1.84%) | 4,463 |
| 6 Jan 2012 | INR | 13.15 | 13.6 | 13 | 13.6 | 13.6 | +0.35 (+2.64%) | 12,232 |
| 5 Jan 2012 | INR | 13.05 | 13.5 | 13 | 13.25 | 13.25 | -0.15 (-1.12%) | 28,828 |
| 4 Jan 2012 | INR | 13.5 | 13.8 | 13.15 | 13.4 | 13.4 | -0.2 (-1.47%) | 17,240 |
| 3 Jan 2012 | INR | 13.6 | 13.6 | 12.9 | 13.6 | 13.6 | +0.35 (+2.64%) | 28,887 |
| 2 Jan 2012 | INR | 12.65 | 13.5 | 12.45 | 13.25 | 13.25 | +0.45 (+3.52%) | 34,726 |
| 30 Dec 2011 | INR | 12.6 | 14.3 | 12.5 | 12.8 | 12.8 | -0.65 (-4.83%) | 135,891 |
| 29 Dec 2011 | INR | 13.45 | 14 | 13.45 | 13.45 | 13.45 | -1.25 (-8.50%) | 144,577 |
| 28 Dec 2011 | INR | 15 | 15.25 | 14.7 | 14.7 | 14.7 | -0.6 (-3.92%) | 20,320 |
| 27 Dec 2011 | INR | 15.85 | 15.9 | 15.1 | 15.3 | 15.3 | -0.2 (-1.29%) | 14,996 |
| 26 Dec 2011 | INR | 15.5 | 15.9 | 15.45 | 15.5 | 15.5 | -0.3 (-1.90%) | 20,146 |
| 23 Dec 2011 | INR | 15.8 | 16 | 14.75 | 15.8 | 15.8 | +0.3 (+1.94%) | 38,018 |
| 22 Dec 2011 | INR | 15.5 | 15.7 | 14.3 | 15.5 | 15.5 | +0.7 (+4.73%) | 41,839 |
| 21 Dec 2011 | INR | 14.1 | 15.4 | 14.1 | 14.8 | 14.8 | -0.2 (-1.33%) | 26,659 |
| 20 Dec 2011 | INR | 14.4 | 15.8 | 14 | 15 | 15 | +0.65 (+4.53%) | 115,484 |
| 19 Dec 2011 | INR | 13.9 | 15.25 | 13.05 | 14.35 | 14.35 | +0.45 (+3.24%) | 93,136 |
| 16 Dec 2011 | INR | 14.05 | 14.7 | 13.7 | 13.9 | 13.9 | -0.25 (-1.77%) | 25,345 |
| 15 Dec 2011 | INR | 14.65 | 15 | 14 | 14.15 | 14.15 | -0.85 (-5.67%) | 40,373 |
| 14 Dec 2011 | INR | 14.8 | 15.35 | 14.8 | 15 | 15 | -0.05 (-0.33%) | 30,931 |
| 13 Dec 2011 | INR | 15.1 | 15.7 | 14.7 | 15.05 | 15.05 | -0.45 (-2.90%) | 27,012 |
| 12 Dec 2011 | INR | 16.1 | 16.6 | 15.35 | 15.5 | 15.5 | -0.7 (-4.32%) | 37,615 |
| 9 Dec 2011 | INR | 16.8 | 16.8 | 15.9 | 16.2 | 16.2 | -0.5 (-2.99%) | 29,434 |
