| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 24.8 | 25.9 | 24.8 | 25.5 | 25.5 | +0.9 (+3.66%) | 1,166,604 |
| 9 Jan 2012 | INR | 23.1 | 24.9 | 22.9 | 24.6 | 24.6 | +1.9 (+8.37%) | 1,211,493 |
| 7 Jan 2012 | INR | 22.85 | 22.85 | 22.5 | 22.7 | 22.7 | +0.1 (+0.44%) | 36,639 |
| 6 Jan 2012 | INR | 22.85 | 22.9 | 22.1 | 22.6 | 22.6 | -0.3 (-1.31%) | 402,892 |
| 5 Jan 2012 | INR | 23 | 23.1 | 22.2 | 22.9 | 22.9 | +0.35 (+1.55%) | 889,592 |
| 4 Jan 2012 | INR | 22.4 | 22.9 | 21.55 | 22.55 | 22.55 | +0.5 (+2.27%) | 2,128,839 |
| 3 Jan 2012 | INR | 20.45 | 22.3 | 20.25 | 22.05 | 22.05 | +1.75 (+8.62%) | 913,526 |
| 2 Jan 2012 | INR | 21.6 | 22 | 19.9 | 20.3 | 20.3 | -0.7 (-3.33%) | 1,061,892 |
| 30 Dec 2011 | INR | 20.5 | 22.3 | 19.6 | 21 | 21 | +0.8 (+3.96%) | 766,471 |
| 29 Dec 2011 | INR | 20 | 20.6 | 19.35 | 20.2 | 20.2 | +0.3 (+1.51%) | 1,255,848 |
| 28 Dec 2011 | INR | 19.5 | 20.3 | 19.25 | 19.9 | 19.9 | +0.3 (+1.53%) | 644,173 |
| 27 Dec 2011 | INR | 20.8 | 20.8 | 19.3 | 19.6 | 19.6 | -0.8 (-3.92%) | 562,498 |
| 26 Dec 2011 | INR | 19.75 | 20.5 | 19.75 | 20.4 | 20.4 | +0.8 (+4.08%) | 397,897 |
| 23 Dec 2011 | INR | 20.2 | 20.4 | 19.5 | 19.6 | 19.6 | -0.25 (-1.26%) | 493,493 |
| 22 Dec 2011 | INR | 19.15 | 19.95 | 18.9 | 19.85 | 19.85 | +0.7 (+3.66%) | 632,111 |
| 21 Dec 2011 | INR | 19.4 | 19.4 | 18.8 | 19.15 | 19.15 | +0.2 (+1.06%) | 407,798 |
| 20 Dec 2011 | INR | 19.25 | 19.45 | 18.55 | 18.95 | 18.95 | -0.05 (-0.26%) | 508,397 |
| 19 Dec 2011 | INR | 18.8 | 19.1 | 18.1 | 19 | 19 | -0.1 (-0.52%) | 432,566 |
| 16 Dec 2011 | INR | 19.5 | 20 | 18.55 | 19.1 | 19.1 | -0.3 (-1.55%) | 913,618 |
| 15 Dec 2011 | INR | 18.7 | 19.75 | 18.15 | 19.4 | 19.4 | +0.6 (+3.19%) | 688,780 |
| 14 Dec 2011 | INR | 18.8 | 19.15 | 18.55 | 18.8 | 18.8 | -0.2 (-1.05%) | 621,464 |
| 13 Dec 2011 | INR | 17.9 | 19.25 | 17.7 | 19 | 19 | +0.95 (+5.26%) | 838,643 |
| 12 Dec 2011 | INR | 19.1 | 19.1 | 18 | 18.05 | 18.05 | -0.7 (-3.73%) | 717,762 |
| 9 Dec 2011 | INR | 19.5 | 19.5 | 18.6 | 18.75 | 18.75 | -0.8 (-4.09%) | 878,006 |
| 8 Dec 2011 | INR | 21 | 21.15 | 19.45 | 19.55 | 19.55 | -1.6 (-7.57%) | 905,543 |
| 7 Dec 2011 | INR | 21.4 | 21.65 | 21.05 | 21.15 | 21.15 | 0.0 (0.0%) | 485,358 |
| 5 Dec 2011 | INR | 21.25 | 21.55 | 20.9 | 21.15 | 21.15 | -0.1 (-0.47%) | 472,142 |
| 2 Dec 2011 | INR | 20.9 | 21.5 | 20.5 | 21.25 | 21.25 | +0.3 (+1.43%) | 507,264 |
| 1 Dec 2011 | INR | 21 | 22.2 | 20.85 | 20.95 | 20.95 | +0.5 (+2.44%) | 1,127,371 |
| 30 Nov 2011 | INR | 19.95 | 20.8 | 19.7 | 20.45 | 20.45 | +0.15 (+0.74%) | 526,957 |
