| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | INR | 23.4 | 23.75 | 22.45 | 23.5 | 23.5 | +0.5 (+2.17%) | 9,809 |
| 17 Jan 2012 | INR | 22.7 | 23.7 | 22.1 | 23 | 23 | +0.3 (+1.32%) | 23,410 |
| 16 Jan 2012 | INR | 22.95 | 23.15 | 22.15 | 22.7 | 22.7 | +0.1 (+0.44%) | 10,817 |
| 13 Jan 2012 | INR | 21.65 | 22.6 | 20.3 | 22.6 | 22.6 | +2.3 (+11.33%) | 44,748 |
| 12 Jan 2012 | INR | 21.9 | 21.9 | 20.3 | 20.3 | 20.3 | -0.85 (-4.02%) | 11,238 |
| 11 Jan 2012 | INR | 20.05 | 22 | 20.05 | 21.15 | 21.15 | +1.1 (+5.49%) | 15,802 |
| 10 Jan 2012 | INR | 19.1 | 20.75 | 19.05 | 20.05 | 20.05 | +1 (+5.25%) | 13,709 |
| 9 Jan 2012 | INR | 18.6 | 19.25 | 17.6 | 19.05 | 19.05 | +0.75 (+4.10%) | 5,613 |
| 7 Jan 2012 | INR | 19.7 | 19.7 | 17.4 | 18.3 | 18.3 | +0.6 (+3.39%) | 2,659 |
| 6 Jan 2012 | INR | 18.5 | 18.75 | 17.3 | 17.7 | 17.7 | -0.8 (-4.32%) | 7,107 |
| 5 Jan 2012 | INR | 18.25 | 19.35 | 18.25 | 18.5 | 18.5 | -0.05 (-0.27%) | 3,238 |
| 4 Jan 2012 | INR | 18.15 | 19.05 | 18.15 | 18.55 | 18.55 | +0.1 (+0.54%) | 3,946 |
| 3 Jan 2012 | INR | 18.25 | 18.45 | 17.85 | 18.45 | 18.45 | +0.85 (+4.83%) | 6,104 |
| 2 Jan 2012 | INR | 18 | 18.3 | 17.2 | 17.6 | 17.6 | -0.4 (-2.22%) | 3,051 |
| 30 Dec 2011 | INR | 18.8 | 18.8 | 17.35 | 18 | 18 | -0.15 (-0.83%) | 3,363 |
| 29 Dec 2011 | INR | 18 | 18.15 | 17.7 | 18.15 | 18.15 | +0.95 (+5.52%) | 8,850 |
| 28 Dec 2011 | INR | 18.45 | 18.45 | 17.05 | 17.2 | 17.2 | -0.45 (-2.55%) | 7,477 |
| 27 Dec 2011 | INR | 17.9 | 18.85 | 17.6 | 17.65 | 17.65 | +0.05 (+0.28%) | 4,725 |
| 26 Dec 2011 | INR | 17.5 | 18.3 | 17.5 | 17.6 | 17.6 | -0.45 (-2.49%) | 153,444 |
| 23 Dec 2011 | INR | 17.9 | 18.1 | 17.25 | 18.05 | 18.05 | +0.65 (+3.74%) | 170,501 |
| 22 Dec 2011 | INR | 17.8 | 17.8 | 17.05 | 17.4 | 17.4 | -0.4 (-2.25%) | 182,444 |
| 21 Dec 2011 | INR | 18.5 | 18.95 | 17.6 | 17.8 | 17.8 | -0.7 (-3.78%) | 195,072 |
| 20 Dec 2011 | INR | 18.1 | 19.75 | 18.1 | 18.5 | 18.5 | -0.5 (-2.63%) | 124,268 |
| 19 Dec 2011 | INR | 19.15 | 20 | 18.8 | 19 | 19 | -1.2 (-5.94%) | 222,136 |
| 16 Dec 2011 | INR | 19.95 | 20.2 | 18.9 | 20.2 | 20.2 | +0.9 (+4.66%) | 193,795 |
| 15 Dec 2011 | INR | 19.9 | 20.05 | 19.05 | 19.3 | 19.3 | -0.75 (-3.74%) | 192,243 |
| 14 Dec 2011 | INR | 20.85 | 21 | 20 | 20.05 | 20.05 | -0.4 (-1.96%) | 6,614 |
| 13 Dec 2011 | INR | 21 | 21 | 20.05 | 20.45 | 20.45 | 0.0 (0.0%) | 6,634 |
| 12 Dec 2011 | INR | 21.5 | 21.6 | 20.45 | 20.45 | 20.45 | -0.95 (-4.44%) | 22,628 |
| 9 Dec 2011 | INR | 21.5 | 22 | 21 | 21.4 | 21.4 | -0.65 (-2.95%) | 3,881 |
