| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2012 | INR | 20.35 | 20.85 | 20.25 | 20.5 | 20.5 | +0.2 (+0.99%) | 74,094 |
| 18 Jan 2012 | INR | 20.5 | 20.8 | 20.2 | 20.3 | 20.3 | -0.55 (-2.64%) | 37,244 |
| 17 Jan 2012 | INR | 21.05 | 21.7 | 20.5 | 20.85 | 20.85 | -0.65 (-3.02%) | 82,006 |
| 16 Jan 2012 | INR | 20.7 | 22.45 | 20.5 | 21.5 | 21.5 | +0.5 (+2.38%) | 229,534 |
| 13 Jan 2012 | INR | 20.55 | 21.7 | 20.55 | 21 | 21 | 0.0 (0.0%) | 109,023 |
| 12 Jan 2012 | INR | 20.1 | 21.3 | 20.1 | 21 | 21 | +0.4 (+1.94%) | 90,088 |
| 11 Jan 2012 | INR | 20.95 | 21.45 | 20.6 | 20.6 | 20.6 | -0.25 (-1.20%) | 53,752 |
| 10 Jan 2012 | INR | 21 | 21.75 | 20.7 | 20.85 | 20.85 | -0.15 (-0.71%) | 76,422 |
| 9 Jan 2012 | INR | 21.55 | 22.3 | 20.55 | 21 | 21 | -0.7 (-3.23%) | 388,700 |
| 7 Jan 2012 | INR | 18.65 | 21.85 | 18.65 | 21.7 | 21.7 | +2.35 (+12.14%) | 277,285 |
| 6 Jan 2012 | INR | 18.25 | 19.4 | 18.25 | 19.35 | 19.35 | +0.75 (+4.03%) | 48,849 |
| 5 Jan 2012 | INR | 18 | 19.1 | 18 | 18.6 | 18.6 | -0.25 (-1.33%) | 29,724 |
| 4 Jan 2012 | INR | 18.85 | 19.7 | 18.05 | 18.85 | 18.85 | +0.35 (+1.89%) | 223,578 |
| 3 Jan 2012 | INR | 17.5 | 18.8 | 17.5 | 18.5 | 18.5 | +0.9 (+5.11%) | 76,119 |
| 2 Jan 2012 | INR | 17.55 | 17.9 | 17.15 | 17.6 | 17.6 | -0.1 (-0.56%) | 12,285 |
| 30 Dec 2011 | INR | 16.5 | 17.8 | 16.5 | 17.7 | 17.7 | +0.2 (+1.14%) | 25,943 |
| 29 Dec 2011 | INR | 16.2 | 19.8 | 16.2 | 17.5 | 17.5 | +1 (+6.06%) | 63,053 |
| 28 Dec 2011 | INR | 16.3 | 16.9 | 16.3 | 16.5 | 16.5 | -0.2 (-1.20%) | 12,377 |
| 27 Dec 2011 | INR | 17.2 | 17.25 | 16.65 | 16.7 | 16.7 | -0.35 (-2.05%) | 7,607 |
| 26 Dec 2011 | INR | 17.45 | 17.45 | 16.7 | 17.05 | 17.05 | +0.1 (+0.59%) | 15,968 |
| 23 Dec 2011 | INR | 16.5 | 17.5 | 16.25 | 16.95 | 16.95 | +0.8 (+4.95%) | 95,991 |
| 22 Dec 2011 | INR | 16 | 16.7 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 38,329 |
| 21 Dec 2011 | INR | 16.9 | 16.9 | 16.1 | 16.3 | 16.3 | +0.4 (+2.52%) | 56,759 |
| 20 Dec 2011 | INR | 16.25 | 16.4 | 15.7 | 15.9 | 15.9 | -0.3 (-1.85%) | 63,827 |
| 19 Dec 2011 | INR | 17 | 17 | 16.05 | 16.2 | 16.2 | -0.9 (-5.26%) | 52,377 |
| 16 Dec 2011 | INR | 17.7 | 17.9 | 16.75 | 17.1 | 17.1 | -0.05 (-0.29%) | 52,391 |
| 15 Dec 2011 | INR | 17.5 | 17.6 | 16.85 | 17.15 | 17.15 | -0.8 (-4.46%) | 81,792 |
| 14 Dec 2011 | INR | 17.9 | 18 | 17.55 | 17.95 | 17.95 | +0.15 (+0.84%) | 26,672 |
| 13 Dec 2011 | INR | 18.25 | 18.5 | 17.3 | 17.8 | 17.8 | +0.3 (+1.71%) | 61,536 |
| 12 Dec 2011 | INR | 18.7 | 19.2 | 17.4 | 17.5 | 17.5 | -0.95 (-5.15%) | 70,583 |
