| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2011 | INR | 57.9 | 59.35 | 57.5 | 59.15 | 59.15 | +2.55 (+4.51%) | 136,312 |
| 25 Nov 2011 | INR | 56.7 | 58.65 | 56.1 | 56.6 | 56.6 | -0.35 (-0.61%) | 136,270 |
| 24 Nov 2011 | INR | 57.05 | 57.35 | 55.45 | 56.95 | 56.95 | +0.35 (+0.62%) | 195,489 |
| 23 Nov 2011 | INR | 56.5 | 58.9 | 56.1 | 56.6 | 56.6 | -0.55 (-0.96%) | 189,094 |
| 22 Nov 2011 | INR | 57 | 58.2 | 54.65 | 57.15 | 57.15 | +0.4 (+0.70%) | 195,163 |
| 21 Nov 2011 | INR | 57 | 59.5 | 56.05 | 56.75 | 56.75 | -1.1 (-1.90%) | 190,405 |
| 18 Nov 2011 | INR | 61.85 | 61.95 | 56.5 | 57.85 | 57.85 | -4.75 (-7.59%) | 352,678 |
| 17 Nov 2011 | INR | 67 | 67 | 61.8 | 62.6 | 62.6 | -3 (-4.57%) | 168,271 |
| 16 Nov 2011 | INR | 67.1 | 67.25 | 65.3 | 65.6 | 65.6 | -2.25 (-3.32%) | 113,748 |
| 15 Nov 2011 | INR | 72.1 | 72.1 | 66.9 | 67.85 | 67.85 | -4.45 (-6.15%) | 196,268 |
| 14 Nov 2011 | INR | 77 | 77 | 72 | 72.3 | 72.3 | -3.7 (-4.87%) | 122,854 |
| 11 Nov 2011 | INR | 78.9 | 78.9 | 75.55 | 76 | 76 | -3.45 (-4.34%) | 157,861 |
| 9 Nov 2011 | INR | 80 | 80.65 | 79.15 | 79.45 | 79.45 | -0.05 (-0.06%) | 106,502 |
| 8 Nov 2011 | INR | 80.25 | 81.2 | 79.35 | 79.5 | 79.5 | -0.75 (-0.93%) | 102,214 |
| 4 Nov 2011 | INR | 80.8 | 81.4 | 79.7 | 80.25 | 80.25 | +0.5 (+0.63%) | 166,894 |
| 3 Nov 2011 | INR | 82 | 83.15 | 79.4 | 79.75 | 79.75 | -2.2 (-2.68%) | 192,146 |
| 2 Nov 2011 | INR | 79.75 | 82.9 | 78.05 | 81.95 | 81.95 | +0.1 (+0.12%) | 184,280 |
| 1 Nov 2011 | INR | 82.8 | 84 | 80.35 | 81.85 | 81.85 | -1.35 (-1.62%) | 157,563 |
| 31 Oct 2011 | INR | 79.2 | 83.6 | 78.2 | 83.2 | 83.2 | +4 (+5.05%) | 199,285 |
| 28 Oct 2011 | INR | 78.8 | 79.95 | 78.55 | 79.2 | 79.2 | +1.7 (+2.19%) | 75,860 |
| 26 Oct 2011 | INR | 76.3 | 77.95 | 75.75 | 77.5 | 77.5 | +1.6 (+2.11%) | 48,762 |
| 25 Oct 2011 | INR | 74.95 | 78.4 | 73.5 | 75.9 | 75.9 | +1.7 (+2.29%) | 99,686 |
| 24 Oct 2011 | INR | 75.3 | 75.5 | 73.7 | 74.2 | 74.2 | +0.25 (+0.34%) | 55,302 |
| 21 Oct 2011 | INR | 75 | 75.8 | 71.35 | 73.95 | 73.95 | -0.75 (-1.00%) | 78,442 |
| 20 Oct 2011 | INR | 74.3 | 75.3 | 72.9 | 74.7 | 74.7 | +0.45 (+0.61%) | 56,631 |
| 19 Oct 2011 | INR | 74.8 | 75.2 | 74 | 74.25 | 74.25 | 0.0 (0.0%) | 60,567 |
| 18 Oct 2011 | INR | 74.4 | 75 | 72.85 | 74.25 | 74.25 | -1.6 (-2.11%) | 67,360 |
| 17 Oct 2011 | INR | 75.9 | 76.75 | 75.3 | 75.85 | 75.85 | +0.8 (+1.07%) | 78,708 |
| 14 Oct 2011 | INR | 75.25 | 76.25 | 74 | 75.05 | 75.05 | +0.1 (+0.13%) | 75,752 |
| 13 Oct 2011 | INR | 76 | 77.15 | 74.7 | 74.95 | 74.95 | -0.1 (-0.13%) | 158,449 |
