| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 20.65 | 20.65 | 20.25 | 20.25 | 20.25 | -0.1 (-0.49%) | 4,538,688 |
| 20 Jan 2012 | INR | 21.05 | 21.05 | 20.2 | 20.35 | 20.35 | -0.45 (-2.16%) | 4,626,234 |
| 19 Jan 2012 | INR | 20.65 | 20.95 | 20.6 | 20.8 | 20.8 | +0.2 (+0.97%) | 2,798,021 |
| 18 Jan 2012 | INR | 20.7 | 20.8 | 20.4 | 20.6 | 20.6 | 0.0 (0.0%) | 5,339,253 |
| 17 Jan 2012 | INR | 20.65 | 21.15 | 20.55 | 20.6 | 20.6 | +0.1 (+0.49%) | 6,645,255 |
| 16 Jan 2012 | INR | 20.3 | 20.7 | 20.1 | 20.5 | 20.5 | +0.1 (+0.49%) | 3,966,356 |
| 13 Jan 2012 | INR | 19.8 | 20.95 | 19.55 | 20.4 | 20.4 | +0.8 (+4.08%) | 9,136,880 |
| 12 Jan 2012 | INR | 19.75 | 20.1 | 19.35 | 19.6 | 19.6 | -0.15 (-0.76%) | 4,280,949 |
| 11 Jan 2012 | INR | 19.55 | 19.95 | 19.4 | 19.75 | 19.75 | +0.2 (+1.02%) | 4,986,321 |
| 10 Jan 2012 | INR | 19.05 | 19.65 | 18.95 | 19.55 | 19.55 | +0.6 (+3.17%) | 5,735,688 |
| 9 Jan 2012 | INR | 18 | 19.1 | 18 | 18.95 | 18.95 | +0.65 (+3.55%) | 4,221,339 |
| 7 Jan 2012 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 18.65 | 18.7 | 18.2 | 18.3 | 18.3 | -0.35 (-1.88%) | 5,106,434 |
| 5 Jan 2012 | INR | 18.7 | 19.2 | 18.55 | 18.65 | 18.65 | -0.2 (-1.06%) | 5,117,014 |
| 4 Jan 2012 | INR | 18.35 | 19.05 | 18.25 | 18.85 | 18.85 | +0.6 (+3.29%) | 6,180,493 |
| 3 Jan 2012 | INR | 18.05 | 18.35 | 18 | 18.25 | 18.25 | +0.3 (+1.67%) | 4,180,954 |
| 2 Jan 2012 | INR | 17.5 | 18.4 | 17.5 | 17.95 | 17.95 | -0.1 (-0.55%) | 2,739,896 |
| 30 Dec 2011 | INR | 18.2 | 18.2 | 17.9 | 18.05 | 18.05 | +0.15 (+0.84%) | 4,557,338 |
| 29 Dec 2011 | INR | 18.45 | 18.6 | 17.65 | 17.9 | 17.9 | -0.6 (-3.24%) | 10,248,024 |
| 28 Dec 2011 | INR | 18.7 | 18.7 | 18.35 | 18.5 | 18.5 | -0.2 (-1.07%) | 2,867,294 |
| 27 Dec 2011 | INR | 19.3 | 19.3 | 18.5 | 18.7 | 18.7 | -0.2 (-1.06%) | 3,567,245 |
| 26 Dec 2011 | INR | 19.25 | 19.25 | 18.85 | 18.9 | 18.9 | -0.15 (-0.79%) | 1,505,059 |
| 23 Dec 2011 | INR | 19.2 | 19.3 | 19 | 19.05 | 19.05 | 0.0 (0.0%) | 3,307,176 |
| 22 Dec 2011 | INR | 18.75 | 19.15 | 18.35 | 19.05 | 19.05 | +0.3 (+1.60%) | 5,165,169 |
| 21 Dec 2011 | INR | 19 | 19.2 | 18.4 | 18.75 | 18.75 | +0.2 (+1.08%) | 4,697,180 |
| 20 Dec 2011 | INR | 19 | 19.35 | 18.35 | 18.55 | 18.55 | -0.55 (-2.88%) | 5,068,709 |
| 19 Dec 2011 | INR | 20.4 | 20.4 | 18.95 | 19.1 | 19.1 | -0.85 (-4.26%) | 11,157,039 |
| 16 Dec 2011 | INR | 20 | 20.4 | 19.85 | 19.95 | 19.95 | -0.05 (-0.25%) | 4,812,807 |
| 15 Dec 2011 | INR | 20.2 | 20.25 | 19.85 | 20 | 20 | -0.4 (-1.96%) | 8,813,665 |
| 14 Dec 2011 | INR | 21 | 21 | 20.3 | 20.4 | 20.4 | -0.6 (-2.86%) | 5,613,933 |
