| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | INR | 27.85 | 28.65 | 27.55 | 27.8 | 27.8 | -0.2 (-0.71%) | 57,614 |
| 16 Jan 2012 | INR | 27.1 | 28 | 27.05 | 28 | 28 | +0.2 (+0.72%) | 14,724 |
| 13 Jan 2012 | INR | 28.25 | 28.7 | 27.65 | 27.8 | 27.8 | -0.2 (-0.71%) | 62,271 |
| 12 Jan 2012 | INR | 28.85 | 28.85 | 27.25 | 28 | 28 | +0.05 (+0.18%) | 123,160 |
| 11 Jan 2012 | INR | 27.9 | 29.55 | 27.5 | 27.95 | 27.95 | +0.3 (+1.08%) | 76,506 |
| 10 Jan 2012 | INR | 25.95 | 28.1 | 25.95 | 27.65 | 27.65 | +1.1 (+4.14%) | 44,072 |
| 9 Jan 2012 | INR | 25 | 28 | 24.6 | 26.55 | 26.55 | +1.8 (+7.27%) | 50,361 |
| 7 Jan 2012 | INR | 24.2 | 25.15 | 24.2 | 24.75 | 24.75 | +0.15 (+0.61%) | 2,552 |
| 6 Jan 2012 | INR | 24.1 | 24.6 | 23.85 | 24.6 | 24.6 | +0.15 (+0.61%) | 8,287 |
| 5 Jan 2012 | INR | 23.25 | 25 | 23.25 | 24.45 | 24.45 | -0.35 (-1.41%) | 26,754 |
| 4 Jan 2012 | INR | 23.8 | 25 | 23.3 | 24.8 | 24.8 | +0.95 (+3.98%) | 24,158 |
| 3 Jan 2012 | INR | 23 | 24.1 | 22.8 | 23.85 | 23.85 | +0.9 (+3.92%) | 17,407 |
| 2 Jan 2012 | INR | 23.2 | 23.2 | 22.7 | 22.95 | 22.95 | -0.05 (-0.22%) | 9,945 |
| 30 Dec 2011 | INR | 22.7 | 23.1 | 22.05 | 23 | 23 | +0.05 (+0.22%) | 18,753 |
| 29 Dec 2011 | INR | 23 | 23.35 | 22.5 | 22.95 | 22.95 | -0.2 (-0.86%) | 24,925 |
| 28 Dec 2011 | INR | 24.2 | 24.2 | 23.1 | 23.15 | 23.15 | -0.9 (-3.74%) | 22,392 |
| 27 Dec 2011 | INR | 24.15 | 24.15 | 23.75 | 24.05 | 24.05 | +0.35 (+1.48%) | 6,580 |
| 26 Dec 2011 | INR | 23.7 | 24.1 | 23.3 | 23.7 | 23.7 | +0.3 (+1.28%) | 13,834 |
| 23 Dec 2011 | INR | 22.7 | 23.75 | 22.6 | 23.4 | 23.4 | +0.85 (+3.77%) | 26,626 |
| 22 Dec 2011 | INR | 22.6 | 22.95 | 22.25 | 22.55 | 22.55 | -0.05 (-0.22%) | 20,466 |
| 21 Dec 2011 | INR | 23.5 | 23.5 | 22.05 | 22.6 | 22.6 | -0.3 (-1.31%) | 25,732 |
| 20 Dec 2011 | INR | 24.05 | 24.25 | 22.75 | 22.9 | 22.9 | -1.35 (-5.57%) | 28,333 |
| 19 Dec 2011 | INR | 25 | 25 | 23.85 | 24.25 | 24.25 | -0.5 (-2.02%) | 18,176 |
| 16 Dec 2011 | INR | 25 | 25.15 | 24.5 | 24.75 | 24.75 | -0.35 (-1.39%) | 21,423 |
| 15 Dec 2011 | INR | 26.75 | 26.75 | 24.3 | 25.1 | 25.1 | -1.4 (-5.28%) | 55,405 |
| 14 Dec 2011 | INR | 26.3 | 26.65 | 26.05 | 26.5 | 26.5 | 0.0 (0.0%) | 8,778 |
| 13 Dec 2011 | INR | 26.5 | 26.85 | 26.15 | 26.5 | 26.5 | -0.5 (-1.85%) | 9,283 |
| 12 Dec 2011 | INR | 27 | 27.75 | 26.4 | 27 | 27 | 0.0 (0.0%) | 32,468 |
| 9 Dec 2011 | INR | 27.1 | 27.25 | 26.55 | 27 | 27 | 0.0 (0.0%) | 25,874 |
| 8 Dec 2011 | INR | 27.45 | 27.9 | 26.25 | 27 | 27 | -0.75 (-2.70%) | 27,490 |
