| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 23.75 | 24.25 | 23.6 | 24.1 | 24.1 | +0.6 (+2.55%) | 4,180,781 |
| 9 Jan 2012 | INR | 23.1 | 23.75 | 22.6 | 23.5 | 23.5 | +0.45 (+1.95%) | 4,058,957 |
| 7 Jan 2012 | INR | 22.9 | 23.15 | 22.9 | 23.05 | 23.05 | +0.1 (+0.44%) | 450,752 |
| 6 Jan 2012 | INR | 22.85 | 23.3 | 22.15 | 22.95 | 22.95 | -0.15 (-0.65%) | 3,383,706 |
| 5 Jan 2012 | INR | 22.5 | 23.45 | 22.35 | 23.1 | 23.1 | +0.3 (+1.32%) | 3,182,237 |
| 4 Jan 2012 | INR | 23.3 | 23.35 | 22.45 | 22.8 | 22.8 | -0.3 (-1.30%) | 4,445,470 |
| 3 Jan 2012 | INR | 22.8 | 23.3 | 22.2 | 23.1 | 23.1 | +0.65 (+2.90%) | 4,769,155 |
| 2 Jan 2012 | INR | 22.1 | 22.6 | 20.15 | 22.45 | 22.45 | +0.6 (+2.75%) | 15,225,688 |
| 30 Dec 2011 | INR | 23.2 | 23.3 | 21.65 | 21.85 | 21.85 | -1.95 (-8.19%) | 7,300,753 |
| 29 Dec 2011 | INR | 25.4 | 27.1 | 22.6 | 23.8 | 23.8 | -1.5 (-5.93%) | 13,780,397 |
| 28 Dec 2011 | INR | 23 | 25.45 | 23 | 25.3 | 25.3 | +1.5 (+6.30%) | 6,281,480 |
| 27 Dec 2011 | INR | 23.65 | 23.95 | 22.9 | 23.8 | 23.8 | +0.25 (+1.06%) | 3,228,666 |
| 26 Dec 2011 | INR | 22.25 | 23.75 | 22.2 | 23.55 | 23.55 | +1.5 (+6.80%) | 3,551,934 |
| 23 Dec 2011 | INR | 21.45 | 22.45 | 21.35 | 22.05 | 22.05 | +0.85 (+4.01%) | 2,926,656 |
| 22 Dec 2011 | INR | 20.5 | 21.45 | 19.9 | 21.2 | 21.2 | +0.5 (+2.42%) | 2,273,667 |
| 21 Dec 2011 | INR | 20.3 | 20.85 | 20 | 20.7 | 20.7 | +0.95 (+4.81%) | 2,113,509 |
| 20 Dec 2011 | INR | 20.9 | 21.1 | 19.65 | 19.75 | 19.75 | -0.6 (-2.95%) | 1,837,850 |
| 19 Dec 2011 | INR | 20.6 | 20.8 | 19.85 | 20.35 | 20.35 | -0.55 (-2.63%) | 2,184,584 |
| 16 Dec 2011 | INR | 21.8 | 22.2 | 20.7 | 20.9 | 20.9 | -0.65 (-3.02%) | 2,680,832 |
| 15 Dec 2011 | INR | 21.5 | 21.8 | 21 | 21.55 | 21.55 | -0.35 (-1.60%) | 2,374,093 |
| 14 Dec 2011 | INR | 22.2 | 22.7 | 21.5 | 21.9 | 21.9 | -0.85 (-3.74%) | 3,068,215 |
| 13 Dec 2011 | INR | 22.2 | 22.95 | 21.9 | 22.75 | 22.75 | +0.3 (+1.34%) | 2,801,671 |
| 12 Dec 2011 | INR | 24.6 | 24.7 | 22.3 | 22.45 | 22.45 | -1.85 (-7.61%) | 3,571,781 |
| 9 Dec 2011 | INR | 24 | 24.7 | 23.55 | 24.3 | 24.3 | -0.1 (-0.41%) | 2,466,485 |
| 8 Dec 2011 | INR | 25.05 | 25.75 | 24.25 | 24.4 | 24.4 | -1.35 (-5.24%) | 3,248,132 |
| 7 Dec 2011 | INR | 25.5 | 26.2 | 25.3 | 25.75 | 25.75 | +0.55 (+2.18%) | 3,486,705 |
| 5 Dec 2011 | INR | 24.2 | 25.7 | 23.45 | 25.2 | 25.2 | +0.95 (+3.92%) | 5,178,884 |
| 2 Dec 2011 | INR | 23.6 | 24.4 | 23.15 | 24.25 | 24.25 | +0.6 (+2.54%) | 2,873,257 |
| 1 Dec 2011 | INR | 24 | 24.45 | 23.25 | 23.65 | 23.65 | +0.55 (+2.38%) | 2,320,853 |
| 30 Nov 2011 | INR | 23.5 | 23.9 | 22.65 | 23.1 | 23.1 | -0.3 (-1.28%) | 3,164,059 |
