| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 16.5 | 16.75 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 8,725 |
| 20 Jan 2012 | INR | 16.35 | 17 | 16.3 | 16.35 | 16.35 | -0.15 (-0.91%) | 9,262 |
| 19 Jan 2012 | INR | 16.8 | 17.1 | 16.35 | 16.5 | 16.5 | -0.25 (-1.49%) | 15,089 |
| 18 Jan 2012 | INR | 17.1 | 17.35 | 16.65 | 16.75 | 16.75 | -0.35 (-2.05%) | 8,135 |
| 17 Jan 2012 | INR | 17.45 | 17.8 | 16.85 | 17.1 | 17.1 | +0.25 (+1.48%) | 23,624 |
| 16 Jan 2012 | INR | 16.7 | 17.25 | 16.7 | 16.85 | 16.85 | -0.05 (-0.30%) | 17,019 |
| 13 Jan 2012 | INR | 17 | 17.55 | 16.65 | 16.9 | 16.9 | -0.3 (-1.74%) | 14,264 |
| 12 Jan 2012 | INR | 16.8 | 17.25 | 16.5 | 17.2 | 17.2 | +0.15 (+0.88%) | 10,367 |
| 11 Jan 2012 | INR | 17.15 | 17.65 | 16.6 | 17.05 | 17.05 | +0.55 (+3.33%) | 21,146 |
| 10 Jan 2012 | INR | 16.95 | 17.25 | 16.45 | 16.5 | 16.5 | +0.3 (+1.85%) | 15,293 |
| 9 Jan 2012 | INR | 16.05 | 16.8 | 16.05 | 16.2 | 16.2 | -0.25 (-1.52%) | 14,094 |
| 7 Jan 2012 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 15.05 | 16.9 | 15 | 16.45 | 16.45 | +1 (+6.47%) | 186,290 |
| 5 Jan 2012 | INR | 15 | 15.7 | 15 | 15.45 | 15.45 | +0.25 (+1.64%) | 36,001 |
| 4 Jan 2012 | INR | 15.05 | 15.4 | 14.6 | 15.2 | 15.2 | +0.15 (+1.00%) | 36,693 |
| 3 Jan 2012 | INR | 15.05 | 15.65 | 14.95 | 15.05 | 15.05 | -0.15 (-0.99%) | 7,509 |
| 2 Jan 2012 | INR | 14.85 | 15.5 | 14.8 | 15.2 | 15.2 | +0.15 (+1.00%) | 3,072 |
| 30 Dec 2011 | INR | 15.2 | 15.55 | 15 | 15.05 | 15.05 | -0.45 (-2.90%) | 6,569 |
| 29 Dec 2011 | INR | 15.9 | 15.9 | 15.4 | 15.5 | 15.5 | -0.05 (-0.32%) | 9,075 |
| 28 Dec 2011 | INR | 15.5 | 15.65 | 15.15 | 15.55 | 15.55 | +0.05 (+0.32%) | 39,797 |
| 27 Dec 2011 | INR | 15.65 | 16.55 | 15.5 | 15.5 | 15.5 | -0.15 (-0.96%) | 11,193 |
| 26 Dec 2011 | INR | 15.15 | 15.95 | 15.15 | 15.65 | 15.65 | +0.35 (+2.29%) | 42,506 |
| 23 Dec 2011 | INR | 15.05 | 15.6 | 15.05 | 15.3 | 15.3 | 0.0 (0.0%) | 18,082 |
| 22 Dec 2011 | INR | 15.05 | 15.5 | 14.75 | 15.3 | 15.3 | -0.15 (-0.97%) | 11,279 |
| 21 Dec 2011 | INR | 15.4 | 15.95 | 14.6 | 15.45 | 15.45 | +0.45 (+3%) | 19,400 |
| 20 Dec 2011 | INR | 15.95 | 15.95 | 14.65 | 15 | 15 | -0.8 (-5.06%) | 13,638 |
| 19 Dec 2011 | INR | 16 | 16.5 | 14 | 15.8 | 15.8 | -0.05 (-0.32%) | 33,852 |
| 16 Dec 2011 | INR | 16.5 | 17.25 | 15.25 | 15.85 | 15.85 | -0.9 (-5.37%) | 11,773 |
| 15 Dec 2011 | INR | 16 | 16.95 | 15.75 | 16.75 | 16.75 | -0.05 (-0.30%) | 23,238 |
| 14 Dec 2011 | INR | 16.55 | 17.05 | 16.55 | 16.8 | 16.8 | +0.05 (+0.30%) | 18,113 |
