| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2012 | INR | 31 | 31 | 27.45 | 28.05 | 28.05 | +1 (+3.70%) | 186,255 |
| 20 Jan 2012 | INR | 27.1 | 27.8 | 26.85 | 27.05 | 27.05 | +0.05 (+0.19%) | 87,054 |
| 19 Jan 2012 | INR | 27.55 | 27.8 | 26.9 | 27 | 27 | -0.25 (-0.92%) | 35,081 |
| 18 Jan 2012 | INR | 28 | 28.4 | 26.85 | 27.25 | 27.25 | -0.2 (-0.73%) | 123,473 |
| 17 Jan 2012 | INR | 26.65 | 27.9 | 26.6 | 27.45 | 27.45 | +0.85 (+3.20%) | 122,746 |
| 16 Jan 2012 | INR | 26.8 | 27.3 | 26.5 | 26.6 | 26.6 | -0.25 (-0.93%) | 46,168 |
| 13 Jan 2012 | INR | 27.3 | 27.65 | 26.55 | 26.85 | 26.85 | -0.15 (-0.56%) | 89,403 |
| 12 Jan 2012 | INR | 27.05 | 28.2 | 26.5 | 27 | 27 | 0.0 (0.0%) | 130,070 |
| 11 Jan 2012 | INR | 27.1 | 27.5 | 26.6 | 27 | 27 | +0.1 (+0.37%) | 150,288 |
| 10 Jan 2012 | INR | 27.5 | 27.95 | 26.5 | 26.9 | 26.9 | -0.25 (-0.92%) | 260,264 |
| 9 Jan 2012 | INR | 25.6 | 29.45 | 25.6 | 27.15 | 27.15 | +2 (+7.95%) | 1,201,733 |
| 7 Jan 2012 | INR | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 24.95 | 25.35 | 24.3 | 25.15 | 25.15 | +0.1 (+0.40%) | 9,649 |
| 5 Jan 2012 | INR | 24.95 | 25.3 | 24.45 | 25.05 | 25.05 | +0.55 (+2.24%) | 28,804 |
| 4 Jan 2012 | INR | 24 | 25.45 | 24 | 24.5 | 24.5 | -0.35 (-1.41%) | 36,354 |
| 3 Jan 2012 | INR | 24.55 | 25.5 | 24.55 | 24.85 | 24.85 | +0.35 (+1.43%) | 28,915 |
| 2 Jan 2012 | INR | 25.2 | 25.2 | 24.25 | 24.5 | 24.5 | -0.4 (-1.61%) | 24,480 |
| 30 Dec 2011 | INR | 24.5 | 25.4 | 24.1 | 24.9 | 24.9 | +0.35 (+1.43%) | 59,277 |
| 29 Dec 2011 | INR | 24.5 | 24.9 | 22.8 | 24.55 | 24.55 | +0.1 (+0.41%) | 46,298 |
| 28 Dec 2011 | INR | 24.2 | 25.05 | 23.65 | 24.45 | 24.45 | +0.25 (+1.03%) | 49,285 |
| 27 Dec 2011 | INR | 24.05 | 24.85 | 24 | 24.2 | 24.2 | -0.05 (-0.21%) | 26,607 |
| 26 Dec 2011 | INR | 24 | 24.7 | 24 | 24.25 | 24.25 | 0.0 (0.0%) | 21,799 |
| 23 Dec 2011 | INR | 24 | 25.5 | 23.55 | 24.25 | 24.25 | +0.15 (+0.62%) | 94,800 |
| 22 Dec 2011 | INR | 22.5 | 24.4 | 22 | 24.1 | 24.1 | +1.05 (+4.56%) | 96,034 |
| 21 Dec 2011 | INR | 21.1 | 23.6 | 21.05 | 23.05 | 23.05 | +2.45 (+11.89%) | 128,690 |
| 20 Dec 2011 | INR | 22 | 22.4 | 20.5 | 20.6 | 20.6 | -1.2 (-5.50%) | 43,827 |
| 19 Dec 2011 | INR | 23.8 | 23.8 | 21.1 | 21.8 | 21.8 | -2.05 (-8.60%) | 122,894 |
| 16 Dec 2011 | INR | 24.95 | 25.1 | 23.45 | 23.85 | 23.85 | -0.65 (-2.65%) | 124,502 |
| 15 Dec 2011 | INR | 26.5 | 26.5 | 24.3 | 24.5 | 24.5 | -1.7 (-6.49%) | 113,366 |
| 14 Dec 2011 | INR | 27.45 | 27.5 | 26.05 | 26.2 | 26.2 | -0.6 (-2.24%) | 84,200 |
