| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2012 | INR | 25.1 | 25.48 | 25.1 | 25.29 | 25.29 | -0.48 (-1.86%) | 1,698 |
| 19 Jan 2012 | INR | 25.92 | 26.54 | 25.48 | 25.77 | 25.77 | +0.43 (+1.70%) | 1,411 |
| 18 Jan 2012 | INR | 25.82 | 26.16 | 25 | 25.34 | 25.34 | -0.48 (-1.86%) | 1,739 |
| 17 Jan 2012 | INR | 26.93 | 27.6 | 25.63 | 25.82 | 25.82 | -0.67 (-2.53%) | 3,354 |
| 16 Jan 2012 | INR | 26.97 | 27.5 | 26.2 | 26.49 | 26.49 | -0.87 (-3.18%) | 2,694 |
| 13 Jan 2012 | INR | 27.89 | 28.8 | 26.93 | 27.36 | 27.36 | -0.14 (-0.51%) | 13,401 |
| 12 Jan 2012 | INR | 24.57 | 28.75 | 23.46 | 27.5 | 27.5 | +2.5 (+10%) | 22,194 |
| 11 Jan 2012 | INR | 24.57 | 26.69 | 24.09 | 25 | 25 | -0.05 (-0.20%) | 7,969 |
| 10 Jan 2012 | INR | 25.82 | 27.6 | 24.14 | 25.05 | 25.05 | +0.82 (+3.38%) | 4,532 |
| 9 Jan 2012 | INR | 21.83 | 24.67 | 20.58 | 24.23 | 24.23 | +1.97 (+8.85%) | 8,981 |
| 7 Jan 2012 | INR | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0 (0.0%) | 0 |
| 6 Jan 2012 | INR | 21.25 | 22.74 | 20.72 | 22.26 | 22.26 | +0.67 (+3.10%) | 2,389 |
| 5 Jan 2012 | INR | 22.07 | 22.55 | 21.49 | 21.59 | 21.59 | -0.24 (-1.10%) | 473 |
| 4 Jan 2012 | INR | 22.07 | 22.07 | 21.44 | 21.83 | 21.83 | +0.63 (+2.97%) | 998 |
| 3 Jan 2012 | INR | 21.3 | 21.64 | 21.16 | 21.2 | 21.2 | +0.24 (+1.15%) | 2,212 |
| 2 Jan 2012 | INR | 21.25 | 22.94 | 20.39 | 20.96 | 20.96 | -0.68 (-3.14%) | 6,360 |
| 30 Dec 2011 | INR | 23.51 | 23.51 | 21.2 | 21.64 | 21.64 | +0.15 (+0.70%) | 2,777 |
| 29 Dec 2011 | INR | 21.54 | 22.36 | 21.35 | 21.49 | 21.49 | -0.63 (-2.85%) | 1,950 |
| 28 Dec 2011 | INR | 21.97 | 23.9 | 21.49 | 22.12 | 22.12 | -0.33 (-1.47%) | 415 |
| 27 Dec 2011 | INR | 21.64 | 22.98 | 21.59 | 22.45 | 22.45 | -0.15 (-0.66%) | 2,814 |
| 26 Dec 2011 | INR | 23.99 | 24.04 | 22.5 | 22.6 | 22.6 | -0.43 (-1.87%) | 1,106 |
| 23 Dec 2011 | INR | 22.94 | 25.96 | 21.2 | 23.03 | 23.03 | +0.96 (+4.35%) | 6,045 |
| 22 Dec 2011 | INR | 22.94 | 22.94 | 20.39 | 22.07 | 22.07 | +1.39 (+6.72%) | 2,779 |
| 21 Dec 2011 | INR | 22.94 | 22.94 | 20.34 | 20.68 | 20.68 | +0.49 (+2.43%) | 2,265 |
| 20 Dec 2011 | INR | 21.11 | 21.2 | 19.95 | 20.19 | 20.19 | -1.16 (-5.43%) | 2,479 |
| 19 Dec 2011 | INR | 21.3 | 21.69 | 20.44 | 21.35 | 21.35 | -1.01 (-4.52%) | 2,995 |
| 16 Dec 2011 | INR | 22.6 | 24.91 | 22.12 | 22.36 | 22.36 | -1.06 (-4.53%) | 5,581 |
| 15 Dec 2011 | INR | 24.86 | 24.86 | 23.08 | 23.42 | 23.42 | -1.44 (-5.79%) | 5,229 |
| 14 Dec 2011 | INR | 25 | 25.29 | 24.67 | 24.86 | 24.86 | 0.0 (0.0%) | 883 |
| 13 Dec 2011 | INR | 24.04 | 25.87 | 24.04 | 24.86 | 24.86 | -0.29 (-1.15%) | 3,312 |
