| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | INR | 7.48 | 7.5 | 7 | 7.44 | 7.44 | +0.21 (+2.90%) | 130,710 |
| 3 Jan 2012 | INR | 7.5 | 7.5 | 7.04 | 7.23 | 7.23 | +0.08 (+1.12%) | 325,062 |
| 2 Jan 2012 | INR | 7.15 | 7.15 | 6.51 | 7.15 | 7.15 | +0.34 (+4.99%) | 157,441 |
| 30 Dec 2011 | INR | 7.45 | 7.45 | 6.75 | 6.81 | 6.81 | -0.29 (-4.08%) | 80,245 |
| 29 Dec 2011 | INR | 7.2 | 7.2 | 6.86 | 7.1 | 7.1 | +0.24 (+3.50%) | 142,457 |
| 28 Dec 2011 | INR | 7.47 | 7.47 | 6.86 | 6.86 | 6.86 | -0.26 (-3.65%) | 36,261 |
| 27 Dec 2011 | INR | 7.38 | 7.38 | 6.8 | 7.12 | 7.12 | +0.07 (+0.99%) | 67,966 |
| 26 Dec 2011 | INR | 7.17 | 7.17 | 6.75 | 7.05 | 7.05 | +0.22 (+3.22%) | 36,381 |
| 23 Dec 2011 | INR | 6.45 | 6.9 | 6.4 | 6.83 | 6.83 | +0.25 (+3.80%) | 14,176 |
| 22 Dec 2011 | INR | 6.47 | 6.9 | 6.44 | 6.58 | 6.58 | -0.19 (-2.81%) | 14,785 |
| 21 Dec 2011 | INR | 6.99 | 6.99 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 21,283 |
| 20 Dec 2011 | INR | 6.71 | 7.18 | 6.71 | 6.77 | 6.77 | -0.28 (-3.97%) | 27,317 |
| 19 Dec 2011 | INR | 7.25 | 7.5 | 7.02 | 7.05 | 7.05 | -0.33 (-4.47%) | 54,142 |
| 16 Dec 2011 | INR | 7.2 | 7.45 | 7.05 | 7.38 | 7.38 | +0.24 (+3.36%) | 62,949 |
| 15 Dec 2011 | INR | 7.29 | 7.29 | 6.61 | 7.14 | 7.14 | +0.19 (+2.73%) | 133,132 |
| 14 Dec 2011 | INR | 6.99 | 7.05 | 6.55 | 6.95 | 6.95 | +0.16 (+2.36%) | 89,258 |
| 13 Dec 2011 | INR | 6.22 | 6.84 | 6.2 | 6.79 | 6.79 | +0.27 (+4.14%) | 59,955 |
| 12 Dec 2011 | INR | 6.57 | 6.78 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 16,806 |
| 9 Dec 2011 | INR | 7 | 7 | 6.65 | 6.86 | 6.86 | -0.04 (-0.58%) | 18,995 |
| 8 Dec 2011 | INR | 7.1 | 7.14 | 6.47 | 6.9 | 6.9 | +0.1 (+1.47%) | 144,316 |
| 7 Dec 2011 | INR | 6.19 | 6.8 | 6.16 | 6.8 | 6.8 | +0.32 (+4.94%) | 113,387 |
| 5 Dec 2011 | INR | 6.53 | 6.53 | 6.45 | 6.48 | 6.48 | +0.26 (+4.18%) | 47,773 |
| 2 Dec 2011 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | +0.29 (+4.89%) | 48,914 |
| 1 Dec 2011 | INR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.28 (+4.96%) | 10,976 |
| 30 Nov 2011 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.25 (+4.63%) | 23,549 |
| 29 Nov 2011 | INR | 5.4 | 5.4 | 5 | 5.4 | 5.4 | +0.25 (+4.85%) | 13,410 |
| 28 Nov 2011 | INR | 5.15 | 5.15 | 5 | 5.15 | 5.15 | +0.2 (+4.04%) | 2,100 |
| 25 Nov 2011 | INR | 4.95 | 5.4 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 10,538 |
| 24 Nov 2011 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 9,031 |
| 23 Nov 2011 | INR | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 2,305 |
