| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 38.35 | 45.3 | 37.85 | 42.2 | 42.2 | +4.1 (+10.76%) | 5,848,950 |
| 28 Nov 2011 | INR | 37.75 | 38.75 | 37.15 | 38.1 | 38.1 | +1.35 (+3.67%) | 343,830 |
| 25 Nov 2011 | INR | 36.8 | 38.85 | 36.15 | 36.75 | 36.75 | -0.1 (-0.27%) | 595,880 |
| 24 Nov 2011 | INR | 37.1 | 37.4 | 36 | 36.85 | 36.85 | -0.15 (-0.41%) | 263,802 |
| 23 Nov 2011 | INR | 38.5 | 39.2 | 36.6 | 37 | 37 | -1 (-2.63%) | 428,348 |
| 22 Nov 2011 | INR | 38.1 | 39.5 | 37.6 | 38 | 38 | +0.4 (+1.06%) | 315,779 |
| 21 Nov 2011 | INR | 37.5 | 40.35 | 35.95 | 37.6 | 37.6 | +0.5 (+1.35%) | 920,754 |
| 18 Nov 2011 | INR | 38 | 38.15 | 36.5 | 37.1 | 37.1 | -1.25 (-3.26%) | 368,802 |
| 17 Nov 2011 | INR | 35 | 40.3 | 35 | 38.35 | 38.35 | -1.4 (-3.52%) | 324,689 |
| 16 Nov 2011 | INR | 43.25 | 43.5 | 39.5 | 39.75 | 39.75 | -3.75 (-8.62%) | 667,382 |
| 15 Nov 2011 | INR | 46 | 46.7 | 43.05 | 43.5 | 43.5 | -2.65 (-5.74%) | 333,514 |
| 14 Nov 2011 | INR | 48.7 | 49 | 46 | 46.15 | 46.15 | -2 (-4.15%) | 401,925 |
| 11 Nov 2011 | INR | 49.2 | 49.6 | 48 | 48.15 | 48.15 | -1.8 (-3.60%) | 414,757 |
| 9 Nov 2011 | INR | 50.5 | 52.1 | 49.5 | 49.95 | 49.95 | -0.25 (-0.50%) | 714,114 |
| 8 Nov 2011 | INR | 50.7 | 51.1 | 49.85 | 50.2 | 50.2 | -0.35 (-0.69%) | 254,801 |
| 4 Nov 2011 | INR | 50.8 | 51.45 | 50.3 | 50.55 | 50.55 | +0.15 (+0.30%) | 339,481 |
| 3 Nov 2011 | INR | 51.1 | 51.4 | 50.15 | 50.4 | 50.4 | -0.45 (-0.88%) | 345,512 |
| 2 Nov 2011 | INR | 51 | 52.1 | 50.7 | 50.85 | 50.85 | -0.4 (-0.78%) | 486,596 |
| 1 Nov 2011 | INR | 51.1 | 53.1 | 51 | 51.25 | 51.25 | -0.5 (-0.97%) | 874,722 |
| 31 Oct 2011 | INR | 50 | 53.5 | 49.4 | 51.75 | 51.75 | +1.05 (+2.07%) | 1,799,286 |
| 28 Oct 2011 | INR | 51.4 | 51.9 | 50.2 | 50.7 | 50.7 | +0.2 (+0.40%) | 608,342 |
| 26 Oct 2011 | INR | 47.4 | 51.5 | 47 | 50.5 | 50.5 | +3.55 (+7.56%) | 1,086,194 |
| 25 Oct 2011 | INR | 47.5 | 48.7 | 46.45 | 46.95 | 46.95 | -1.45 (-3.00%) | 523,721 |
| 24 Oct 2011 | INR | 49.5 | 50.4 | 48.25 | 48.4 | 48.4 | -0.75 (-1.53%) | 529,655 |
| 21 Oct 2011 | INR | 50.5 | 50.8 | 49 | 49.15 | 49.15 | -1.05 (-2.09%) | 458,906 |
| 20 Oct 2011 | INR | 50 | 51.3 | 49.5 | 50.2 | 50.2 | -1 (-1.95%) | 387,265 |
| 19 Oct 2011 | INR | 51.2 | 52.45 | 50.85 | 51.2 | 51.2 | -0.2 (-0.39%) | 461,269 |
| 18 Oct 2011 | INR | 53.25 | 53.45 | 50.85 | 51.4 | 51.4 | -2.3 (-4.28%) | 674,506 |
| 17 Oct 2011 | INR | 54 | 55.45 | 53.5 | 53.7 | 53.7 | +0.15 (+0.28%) | 703,529 |
| 14 Oct 2011 | INR | 54.3 | 55.1 | 53.25 | 53.55 | 53.55 | -1.15 (-2.10%) | 487,027 |
