| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 20.5 | 20.9 | 20.3 | 20.6 | 20.6 | +0.15 (+0.73%) | 36,148 |
| 28 Nov 2011 | INR | 21.5 | 21.7 | 20.3 | 20.45 | 20.45 | -0.45 (-2.15%) | 105,525 |
| 25 Nov 2011 | INR | 20.7 | 21.2 | 20 | 20.9 | 20.9 | +0.2 (+0.97%) | 18,885 |
| 24 Nov 2011 | INR | 21 | 21 | 20.2 | 20.7 | 20.7 | +0.15 (+0.73%) | 45,901 |
| 23 Nov 2011 | INR | 22 | 22.1 | 20.4 | 20.55 | 20.55 | -1.45 (-6.59%) | 111,999 |
| 22 Nov 2011 | INR | 22.2 | 22.5 | 21.9 | 22 | 22 | 0.0 (0.0%) | 25,368 |
| 21 Nov 2011 | INR | 23 | 23.45 | 21.8 | 22 | 22 | -1.1 (-4.76%) | 53,631 |
| 18 Nov 2011 | INR | 23.05 | 23.4 | 22.9 | 23.1 | 23.1 | -0.7 (-2.94%) | 25,476 |
| 17 Nov 2011 | INR | 23.5 | 24.05 | 23.35 | 23.8 | 23.8 | 0.0 (0.0%) | 21,645 |
| 16 Nov 2011 | INR | 25.25 | 25.85 | 22.25 | 23.8 | 23.8 | -1.65 (-6.48%) | 184,769 |
| 15 Nov 2011 | INR | 25.55 | 26 | 25.3 | 25.45 | 25.45 | -0.2 (-0.78%) | 74,420 |
| 14 Nov 2011 | INR | 26.15 | 26.15 | 25.55 | 25.65 | 25.65 | -0.15 (-0.58%) | 27,750 |
| 11 Nov 2011 | INR | 26.5 | 26.65 | 25.65 | 25.8 | 25.8 | -0.8 (-3.01%) | 64,863 |
| 9 Nov 2011 | INR | 27.15 | 27.2 | 26.6 | 26.6 | 26.6 | -0.2 (-0.75%) | 20,990 |
| 8 Nov 2011 | INR | 25.85 | 27.45 | 25.85 | 26.8 | 26.8 | +0.95 (+3.68%) | 122,996 |
| 4 Nov 2011 | INR | 26.25 | 26.3 | 25.55 | 25.85 | 25.85 | -0.1 (-0.39%) | 38,162 |
| 3 Nov 2011 | INR | 26.05 | 26.4 | 25.85 | 25.95 | 25.95 | 0.0 (0.0%) | 26,748 |
| 2 Nov 2011 | INR | 25.85 | 26.35 | 25.85 | 25.95 | 25.95 | 0.0 (0.0%) | 38,078 |
| 1 Nov 2011 | INR | 26.4 | 26.9 | 25.9 | 25.95 | 25.95 | -0.35 (-1.33%) | 60,889 |
| 31 Oct 2011 | INR | 28.05 | 28.05 | 26.05 | 26.3 | 26.3 | -1.8 (-6.41%) | 121,917 |
| 28 Oct 2011 | INR | 28.3 | 28.3 | 27.9 | 28.1 | 28.1 | +0.2 (+0.72%) | 45,162 |
| 26 Oct 2011 | INR | 28.7 | 28.7 | 27.55 | 27.9 | 27.9 | +0.4 (+1.45%) | 11,239 |
| 25 Oct 2011 | INR | 28.45 | 28.45 | 27.2 | 27.5 | 27.5 | -0.05 (-0.18%) | 10,156 |
| 24 Oct 2011 | INR | 28.45 | 28.45 | 27.5 | 27.55 | 27.55 | -0.55 (-1.96%) | 22,234 |
| 21 Oct 2011 | INR | 28.15 | 28.25 | 28 | 28.1 | 28.1 | 0.0 (0.0%) | 23,308 |
| 20 Oct 2011 | INR | 27.75 | 28.7 | 27.75 | 28.1 | 28.1 | +0.1 (+0.36%) | 6,222 |
| 19 Oct 2011 | INR | 28.3 | 28.45 | 27.5 | 28 | 28 | -0.3 (-1.06%) | 31,377 |
| 18 Oct 2011 | INR | 29 | 29 | 28.25 | 28.3 | 28.3 | -0.45 (-1.57%) | 22,072 |
| 17 Oct 2011 | INR | 29.25 | 29.25 | 28.6 | 28.75 | 28.75 | 0.0 (0.0%) | 13,485 |
| 14 Oct 2011 | INR | 28.9 | 28.9 | 28 | 28.75 | 28.75 | +0.05 (+0.17%) | 34,872 |
