| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | INR | 4.94 | 5.24 | 4.94 | 5.2 | 5.2 | +0.01 (+0.19%) | 352,200 |
| 9 Jan 2012 | INR | 5.25 | 5.27 | 5.07 | 5.19 | 5.19 | 0.0 (0.0%) | 389,696 |
| 7 Jan 2012 | INR | 5.26 | 5.32 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 154,265 |
| 6 Jan 2012 | INR | 5.25 | 5.4 | 5.14 | 5.21 | 5.21 | +0.04 (+0.77%) | 482,977 |
| 5 Jan 2012 | INR | 5.25 | 5.28 | 4.95 | 5.17 | 5.17 | +0.02 (+0.39%) | 456,264 |
| 4 Jan 2012 | INR | 5.1 | 5.19 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 439,090 |
| 3 Jan 2012 | INR | 4.95 | 5.15 | 4.95 | 5.1 | 5.1 | +0.09 (+1.80%) | 472,831 |
| 2 Jan 2012 | INR | 4.95 | 5.04 | 4.93 | 5.01 | 5.01 | -0.02 (-0.40%) | 299,848 |
| 30 Dec 2011 | INR | 5.02 | 5.13 | 4.95 | 5.03 | 5.03 | -0.01 (-0.20%) | 398,015 |
| 29 Dec 2011 | INR | 5.07 | 5.12 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 324,642 |
| 28 Dec 2011 | INR | 5.03 | 5.14 | 5.03 | 5.09 | 5.09 | -0.06 (-1.17%) | 352,665 |
| 27 Dec 2011 | INR | 5.18 | 5.2 | 5.06 | 5.15 | 5.15 | +0.02 (+0.39%) | 611,384 |
| 26 Dec 2011 | INR | 5.15 | 5.23 | 5.01 | 5.13 | 5.13 | +0.03 (+0.59%) | 460,723 |
| 23 Dec 2011 | INR | 5.13 | 5.23 | 4.98 | 5.1 | 5.1 | +0.02 (+0.39%) | 545,453 |
| 22 Dec 2011 | INR | 5.13 | 5.15 | 4.9 | 5.08 | 5.08 | +0.05 (+0.99%) | 517,550 |
| 21 Dec 2011 | INR | 5.03 | 5.09 | 4.96 | 5.03 | 5.03 | +0.01 (+0.20%) | 396,617 |
| 20 Dec 2011 | INR | 5.1 | 5.16 | 4.92 | 5.02 | 5.02 | -0.05 (-0.99%) | 394,118 |
| 19 Dec 2011 | INR | 5.02 | 5.13 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 375,140 |
| 16 Dec 2011 | INR | 5.25 | 5.3 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 290,358 |
| 15 Dec 2011 | INR | 5.06 | 5.25 | 4.98 | 5.15 | 5.15 | +0.02 (+0.39%) | 343,696 |
| 14 Dec 2011 | INR | 5.2 | 5.25 | 5.05 | 5.13 | 5.13 | -0.04 (-0.77%) | 288,850 |
| 13 Dec 2011 | INR | 5.29 | 5.29 | 5.14 | 5.17 | 5.17 | -0.16 (-3.00%) | 184,496 |
| 12 Dec 2011 | INR | 5.5 | 5.5 | 5.28 | 5.33 | 5.33 | -0.15 (-2.74%) | 218,738 |
| 9 Dec 2011 | INR | 5.5 | 5.54 | 5.45 | 5.48 | 5.48 | -0.09 (-1.62%) | 251,874 |
| 8 Dec 2011 | INR | 5.61 | 5.64 | 5.48 | 5.57 | 5.57 | -0.07 (-1.24%) | 366,472 |
| 7 Dec 2011 | INR | 5.78 | 5.78 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 404,292 |
| 5 Dec 2011 | INR | 5.75 | 5.8 | 5.54 | 5.67 | 5.67 | +0.04 (+0.71%) | 425,706 |
| 2 Dec 2011 | INR | 5.6 | 5.8 | 5.51 | 5.63 | 5.63 | -0.01 (-0.18%) | 411,353 |
| 1 Dec 2011 | INR | 5.6 | 5.8 | 5.55 | 5.64 | 5.64 | -0.03 (-0.53%) | 379,651 |
| 30 Nov 2011 | INR | 5.68 | 5.79 | 5.5 | 5.67 | 5.67 | +0.01 (+0.18%) | 374,074 |
