| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 26.6 | 27.3 | 26.15 | 26.45 | 26.45 | -0.15 (-0.56%) | 84,630 |
| 28 Nov 2011 | INR | 25.45 | 26.85 | 25.45 | 26.6 | 26.6 | +1.05 (+4.11%) | 156,772 |
| 25 Nov 2011 | INR | 26.05 | 26.3 | 25.3 | 25.55 | 25.55 | -0.35 (-1.35%) | 156,091 |
| 24 Nov 2011 | INR | 24.65 | 26.4 | 24.3 | 25.9 | 25.9 | +1.25 (+5.07%) | 135,688 |
| 23 Nov 2011 | INR | 25.8 | 25.8 | 24.1 | 24.65 | 24.65 | -1.25 (-4.83%) | 268,096 |
| 22 Nov 2011 | INR | 25.5 | 26.45 | 25.15 | 25.9 | 25.9 | +0.5 (+1.97%) | 158,936 |
| 21 Nov 2011 | INR | 26.1 | 26.8 | 25.25 | 25.4 | 25.4 | -0.65 (-2.50%) | 183,354 |
| 18 Nov 2011 | INR | 26.2 | 27 | 25.2 | 26.05 | 26.05 | -0.35 (-1.33%) | 190,266 |
| 17 Nov 2011 | INR | 27 | 27.25 | 26 | 26.4 | 26.4 | -0.45 (-1.68%) | 137,825 |
| 16 Nov 2011 | INR | 27.25 | 27.35 | 26.6 | 26.85 | 26.85 | -0.45 (-1.65%) | 145,741 |
| 15 Nov 2011 | INR | 29.15 | 29.35 | 27 | 27.3 | 27.3 | -1.85 (-6.35%) | 159,065 |
| 14 Nov 2011 | INR | 30.15 | 30.2 | 29 | 29.15 | 29.15 | -0.7 (-2.35%) | 90,022 |
| 11 Nov 2011 | INR | 30.2 | 30.25 | 29.8 | 29.85 | 29.85 | -0.4 (-1.32%) | 112,357 |
| 9 Nov 2011 | INR | 31.45 | 31.45 | 29.85 | 30.25 | 30.25 | -0.85 (-2.73%) | 179,231 |
| 8 Nov 2011 | INR | 31.5 | 31.95 | 30.9 | 31.1 | 31.1 | 0.0 (0.0%) | 159,243 |
| 4 Nov 2011 | INR | 30.95 | 31.4 | 30.6 | 31.1 | 31.1 | +0.5 (+1.63%) | 212,357 |
| 3 Nov 2011 | INR | 30.95 | 30.95 | 30.2 | 30.6 | 30.6 | +0.15 (+0.49%) | 63,442 |
| 2 Nov 2011 | INR | 30.3 | 30.8 | 30.1 | 30.45 | 30.45 | 0.0 (0.0%) | 46,245 |
| 1 Nov 2011 | INR | 31.05 | 31.55 | 30.3 | 30.45 | 30.45 | -0.95 (-3.03%) | 82,650 |
| 31 Oct 2011 | INR | 31 | 31.65 | 30.8 | 31.4 | 31.4 | +0.45 (+1.45%) | 95,922 |
| 28 Oct 2011 | INR | 30.95 | 31.75 | 30.7 | 30.95 | 30.95 | +0.6 (+1.98%) | 88,999 |
| 26 Oct 2011 | INR | 30 | 30.4 | 29.85 | 30.35 | 30.35 | +0.7 (+2.36%) | 54,405 |
| 25 Oct 2011 | INR | 29.6 | 30.1 | 29.25 | 29.65 | 29.65 | +0.15 (+0.51%) | 60,385 |
| 24 Oct 2011 | INR | 30.35 | 30.35 | 29.15 | 29.5 | 29.5 | -0.5 (-1.67%) | 74,474 |
| 21 Oct 2011 | INR | 30.35 | 30.35 | 29.8 | 30 | 30 | -0.2 (-0.66%) | 66,524 |
| 20 Oct 2011 | INR | 30.4 | 30.5 | 29.9 | 30.2 | 30.2 | -0.45 (-1.47%) | 67,200 |
| 19 Oct 2011 | INR | 30.35 | 31 | 30 | 30.65 | 30.65 | +0.75 (+2.51%) | 105,268 |
| 18 Oct 2011 | INR | 30.45 | 30.5 | 29.8 | 29.9 | 29.9 | -0.75 (-2.45%) | 73,872 |
| 17 Oct 2011 | INR | 30.9 | 31.55 | 30.5 | 30.65 | 30.65 | -0.5 (-1.61%) | 84,042 |
| 14 Oct 2011 | INR | 30.4 | 31.4 | 30.25 | 31.15 | 31.15 | +0.75 (+2.47%) | 210,273 |
