| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | INR | 21.9 | 22.95 | 21.35 | 22.95 | 114.75 | +1.05 (+4.79%) | 118,355 |
| 16 Jan 2012 | INR | 20.2 | 21.9 | 20.2 | 21.9 | 109.5 | +1 (+4.78%) | 1,032,147 |
| 13 Jan 2012 | INR | 20.3 | 21.2 | 19.2 | 20.9 | 104.5 | +0.7 (+3.47%) | 13,285 |
| 12 Jan 2012 | INR | 19.9 | 20.25 | 19.2 | 20.2 | 101 | +0.3 (+1.51%) | 49,014 |
| 11 Jan 2012 | INR | 19 | 20.25 | 18.5 | 19.9 | 99.5 | +0.6 (+3.11%) | 1,024,856 |
| 10 Jan 2012 | INR | 20.75 | 20.75 | 19.2 | 19.3 | 96.5 | -0.55 (-2.77%) | 4,165 |
| 9 Jan 2012 | INR | 21 | 21 | 17.65 | 19.85 | 99.25 | +0.75 (+3.93%) | 34,805 |
| 7 Jan 2012 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 95.5 | +1.7 (+9.77%) | 105 |
| 6 Jan 2012 | INR | 17.4 | 17.4 | 16.55 | 17.4 | 87 | +1.55 (+9.78%) | 7,953 |
| 5 Jan 2012 | INR | 14.65 | 15.85 | 14.65 | 15.85 | 79.25 | +0.75 (+4.97%) | 1,486,725 |
| 4 Jan 2012 | INR | 14.85 | 15.45 | 14.85 | 15.1 | 75.5 | -0.5 (-3.21%) | 2,611 |
| 3 Jan 2012 | INR | 15.6 | 15.6 | 15 | 15.6 | 78 | +0.2 (+1.30%) | 400 |
| 2 Jan 2012 | INR | 16.05 | 16.05 | 15 | 15.4 | 77 | -0.3 (-1.91%) | 2,025 |
| 30 Dec 2011 | INR | 16.25 | 16.25 | 15.65 | 15.7 | 78.5 | -0.75 (-4.56%) | 2,260 |
| 29 Dec 2011 | INR | 16.3 | 17 | 16.3 | 16.45 | 82.25 | -0.4 (-2.37%) | 550 |
| 28 Dec 2011 | INR | 16.3 | 17 | 16.3 | 16.85 | 84.25 | -0.25 (-1.46%) | 6,500 |
| 27 Dec 2011 | INR | 17.3 | 17.3 | 17.1 | 17.1 | 85.5 | -0.85 (-4.74%) | 1,050 |
| 26 Dec 2011 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 89.75 | +0.55 (+3.16%) | 2 |
| 23 Dec 2011 | INR | 17.1 | 18.05 | 17.1 | 17.4 | 87 | -0.5 (-2.79%) | 3,958 |
| 22 Dec 2011 | INR | 17.25 | 18 | 17.25 | 17.9 | 89.5 | +0.05 (+0.28%) | 77,468 |
| 21 Dec 2011 | INR | 17 | 17.85 | 17 | 17.85 | 89.25 | +0.4 (+2.29%) | 839 |
| 20 Dec 2011 | INR | 17.35 | 18.2 | 17.25 | 17.45 | 87.25 | -0.65 (-3.59%) | 4,138 |
| 19 Dec 2011 | INR | 18.8 | 19.75 | 18.1 | 18.1 | 90.5 | -0.75 (-3.98%) | 4,391 |
| 16 Dec 2011 | INR | 18.55 | 19 | 18.1 | 18.85 | 94.25 | -0.15 (-0.79%) | 18,049 |
| 15 Dec 2011 | INR | 18 | 19.15 | 17.35 | 19 | 95 | +0.75 (+4.11%) | 36,956 |
| 14 Dec 2011 | INR | 17.35 | 18.75 | 17.35 | 18.25 | 91.25 | +0.25 (+1.39%) | 35,409 |
| 13 Dec 2011 | INR | 17 | 18 | 17 | 18 | 90 | +0.5 (+2.86%) | 13,809 |
| 12 Dec 2011 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 87.5 | 0.0 (0.0%) | 400 |
| 9 Dec 2011 | INR | 17.05 | 17.5 | 17 | 17.5 | 87.5 | +0.65 (+3.86%) | 3,395 |
| 8 Dec 2011 | INR | 16.75 | 17.3 | 16.75 | 16.85 | 84.25 | -0.45 (-2.60%) | 17,930 |
