| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | INR | 17.2 | 17.95 | 17.2 | 17.3 | 17.3 | -0.7 (-3.89%) | 865 |
| 7 Jan 2012 | INR | 17.95 | 18 | 17.95 | 18 | 18 | -0.25 (-1.37%) | 700 |
| 6 Jan 2012 | INR | 18.95 | 18.95 | 17.65 | 18.25 | 18.25 | -0.25 (-1.35%) | 2,752 |
| 5 Jan 2012 | INR | 18 | 18.5 | 17.1 | 18.5 | 18.5 | +0.55 (+3.06%) | 3,787 |
| 4 Jan 2012 | INR | 17.15 | 18.75 | 17.15 | 17.95 | 17.95 | -0.05 (-0.28%) | 35,885 |
| 3 Jan 2012 | INR | 17.9 | 18.4 | 17 | 18 | 18 | +0.15 (+0.84%) | 19,783 |
| 2 Jan 2012 | INR | 17.85 | 18.15 | 16.45 | 17.85 | 17.85 | +0.55 (+3.18%) | 19,901 |
| 30 Dec 2011 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 2,431 |
| 29 Dec 2011 | INR | 17.75 | 18.7 | 17.75 | 18.2 | 18.2 | -0.45 (-2.41%) | 16,330 |
| 28 Dec 2011 | INR | 19.2 | 19.95 | 18.3 | 18.65 | 18.65 | -0.6 (-3.12%) | 22,973 |
| 27 Dec 2011 | INR | 18.3 | 19.9 | 18.3 | 19.25 | 19.25 | 0.0 (0.0%) | 10,453 |
| 26 Dec 2011 | INR | 18.5 | 19.55 | 18 | 19.25 | 19.25 | +0.5 (+2.67%) | 12,112 |
| 23 Dec 2011 | INR | 19.65 | 19.65 | 17.85 | 18.75 | 18.75 | 0.0 (0.0%) | 8,444 |
| 22 Dec 2011 | INR | 18.4 | 19.3 | 18.4 | 18.75 | 18.75 | -0.6 (-3.10%) | 805 |
| 21 Dec 2011 | INR | 18.5 | 19.4 | 18.5 | 19.35 | 19.35 | -0.1 (-0.51%) | 2,353 |
| 20 Dec 2011 | INR | 19.95 | 19.95 | 19.45 | 19.45 | 19.45 | -0.15 (-0.77%) | 255 |
| 19 Dec 2011 | INR | 18 | 19.65 | 18 | 19.6 | 19.6 | +0.7 (+3.70%) | 2,257 |
| 16 Dec 2011 | INR | 18.9 | 20.8 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 603 |
| 15 Dec 2011 | INR | 19.2 | 21.2 | 19.2 | 19.85 | 19.85 | -0.35 (-1.73%) | 7,431 |
| 14 Dec 2011 | INR | 18.35 | 20.25 | 18.35 | 20.2 | 20.2 | +0.9 (+4.66%) | 9,235 |
| 13 Dec 2011 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 14,905 |
| 12 Dec 2011 | INR | 21.3 | 21.3 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 416 |
| 9 Dec 2011 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 77 |
| 8 Dec 2011 | INR | 22.5 | 24.65 | 22.45 | 22.45 | 22.45 | -1.15 (-4.87%) | 3,275 |
| 7 Dec 2011 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 1,200 |
| 5 Dec 2011 | INR | 25.95 | 25.95 | 23.7 | 24.8 | 24.8 | -0.1 (-0.40%) | 416 |
| 2 Dec 2011 | INR | 26.8 | 26.8 | 24.3 | 24.9 | 24.9 | -0.65 (-2.54%) | 827 |
| 1 Dec 2011 | INR | 25.25 | 25.6 | 25.25 | 25.55 | 25.55 | -1 (-3.77%) | 952 |
| 30 Nov 2011 | INR | 26.7 | 26.85 | 25.1 | 26.55 | 26.55 | +0.25 (+0.95%) | 951 |
| 29 Nov 2011 | INR | 24.25 | 26.4 | 24.25 | 26.3 | 26.3 | +0.8 (+3.14%) | 2,901 |
