| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 23.2 | 23.4 | 22.3 | 22.5 | 22.5 | -0.1 (-0.44%) | 797,289 |
| 28 Nov 2011 | INR | 21.8 | 22.95 | 21.55 | 22.6 | 22.6 | +1.25 (+5.85%) | 646,258 |
| 25 Nov 2011 | INR | 21.3 | 22 | 20.9 | 21.35 | 21.35 | 0.0 (0.0%) | 578,383 |
| 24 Nov 2011 | INR | 21.1 | 21.6 | 20 | 21.35 | 21.35 | +0.5 (+2.40%) | 1,522,918 |
| 23 Nov 2011 | INR | 21 | 21.8 | 19.95 | 20.85 | 20.85 | -0.55 (-2.57%) | 1,625,424 |
| 22 Nov 2011 | INR | 20.95 | 21.7 | 20.7 | 21.4 | 21.4 | +0.55 (+2.64%) | 509,126 |
| 21 Nov 2011 | INR | 21.9 | 22.1 | 20.7 | 20.85 | 20.85 | -1.35 (-6.08%) | 668,112 |
| 18 Nov 2011 | INR | 22.85 | 23.25 | 21.3 | 22.2 | 22.2 | -0.8 (-3.48%) | 997,977 |
| 17 Nov 2011 | INR | 24 | 24.35 | 22.85 | 23 | 23 | -0.95 (-3.97%) | 687,984 |
| 16 Nov 2011 | INR | 24.5 | 24.75 | 23.7 | 23.95 | 23.95 | -0.8 (-3.23%) | 839,189 |
| 15 Nov 2011 | INR | 25.6 | 26.2 | 24.1 | 24.75 | 24.75 | -1.4 (-5.35%) | 870,032 |
| 14 Nov 2011 | INR | 28.4 | 28.65 | 26 | 26.15 | 26.15 | -1.8 (-6.44%) | 1,192,625 |
| 11 Nov 2011 | INR | 29.75 | 30.2 | 27.75 | 27.95 | 27.95 | +0.1 (+0.36%) | 3,397,585 |
| 9 Nov 2011 | INR | 27.6 | 28.9 | 26.7 | 27.85 | 27.85 | +0.25 (+0.91%) | 1,466,618 |
| 8 Nov 2011 | INR | 27.9 | 28.05 | 27.2 | 27.6 | 27.6 | 0.0 (0.0%) | 450,521 |
| 4 Nov 2011 | INR | 27.5 | 27.85 | 26.35 | 27.6 | 27.6 | +0.4 (+1.47%) | 870,993 |
| 3 Nov 2011 | INR | 26.4 | 27.3 | 26.35 | 27.2 | 27.2 | +0.45 (+1.68%) | 407,124 |
| 2 Nov 2011 | INR | 26.8 | 27.45 | 26.6 | 26.75 | 26.75 | -1 (-3.60%) | 777,763 |
| 1 Nov 2011 | INR | 28.55 | 28.8 | 27 | 27.75 | 27.75 | -1.45 (-4.97%) | 1,361,441 |
| 31 Oct 2011 | INR | 29.5 | 30.25 | 28.5 | 29.2 | 29.2 | -0.05 (-0.17%) | 777,275 |
| 28 Oct 2011 | INR | 28 | 29.45 | 28 | 29.25 | 29.25 | +1.65 (+5.98%) | 992,082 |
| 26 Oct 2011 | INR | 27.2 | 27.9 | 27.2 | 27.6 | 27.6 | +0.85 (+3.18%) | 385,690 |
| 25 Oct 2011 | INR | 25.95 | 27.4 | 25.4 | 26.75 | 26.75 | +0.8 (+3.08%) | 429,505 |
| 24 Oct 2011 | INR | 26.7 | 27 | 25.9 | 25.95 | 25.95 | -0.45 (-1.70%) | 294,495 |
| 21 Oct 2011 | INR | 27.05 | 27.2 | 25.9 | 26.4 | 26.4 | -0.85 (-3.12%) | 1,529,646 |
| 20 Oct 2011 | INR | 27.5 | 27.5 | 27 | 27.25 | 27.25 | -0.25 (-0.91%) | 285,922 |
| 19 Oct 2011 | INR | 27.6 | 27.75 | 27.1 | 27.5 | 27.5 | +0.1 (+0.36%) | 225,309 |
| 18 Oct 2011 | INR | 27 | 27.95 | 26.95 | 27.4 | 27.4 | 0.0 (0.0%) | 976,524 |
| 17 Oct 2011 | INR | 27.25 | 27.8 | 26.75 | 27.4 | 27.4 | -0.95 (-3.35%) | 606,235 |
| 14 Oct 2011 | INR | 28.3 | 28.5 | 28 | 28.35 | 28.35 | +0.2 (+0.71%) | 220,969 |
