| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 50.85 | 52 | 50.65 | 51.25 | 51.25 | +0.05 (+0.10%) | 13,906 |
| 28 Nov 2011 | INR | 51.5 | 51.9 | 50.65 | 51.2 | 51.2 | +0.95 (+1.89%) | 5,559 |
| 25 Nov 2011 | INR | 50.45 | 51.25 | 50.25 | 50.25 | 50.25 | -0.05 (-0.10%) | 4,917 |
| 24 Nov 2011 | INR | 50.2 | 50.75 | 48.6 | 50.3 | 50.3 | -0.5 (-0.98%) | 9,451 |
| 23 Nov 2011 | INR | 50 | 51.8 | 48.25 | 50.8 | 50.8 | +0.15 (+0.30%) | 15,948 |
| 22 Nov 2011 | INR | 52.25 | 52.25 | 50.15 | 50.65 | 50.65 | -1.6 (-3.06%) | 16,716 |
| 21 Nov 2011 | INR | 53.2 | 53.8 | 51.85 | 52.25 | 52.25 | -1.95 (-3.60%) | 7,642 |
| 18 Nov 2011 | INR | 55 | 55.2 | 53.95 | 54.2 | 54.2 | -1.45 (-2.61%) | 12,057 |
| 17 Nov 2011 | INR | 55 | 56.7 | 55 | 55.65 | 55.65 | -0.25 (-0.45%) | 5,261 |
| 16 Nov 2011 | INR | 56 | 56.9 | 55 | 55.9 | 55.9 | -0.3 (-0.53%) | 11,113 |
| 15 Nov 2011 | INR | 57.15 | 58.25 | 56 | 56.2 | 56.2 | -1.6 (-2.77%) | 17,729 |
| 14 Nov 2011 | INR | 58.5 | 58.5 | 56.15 | 57.8 | 57.8 | +0.15 (+0.26%) | 19,050 |
| 11 Nov 2011 | INR | 57.5 | 58.45 | 56.7 | 57.65 | 57.65 | -0.9 (-1.54%) | 17,026 |
| 9 Nov 2011 | INR | 59.1 | 59.8 | 58.4 | 58.55 | 58.55 | -0.4 (-0.68%) | 7,408 |
| 8 Nov 2011 | INR | 58.35 | 60 | 58.05 | 58.95 | 58.95 | -0.8 (-1.34%) | 17,237 |
| 4 Nov 2011 | INR | 61.9 | 61.9 | 58.65 | 59.75 | 59.75 | -1.55 (-2.53%) | 39,805 |
| 3 Nov 2011 | INR | 63 | 63.2 | 61 | 61.3 | 61.3 | -0.65 (-1.05%) | 42,636 |
| 2 Nov 2011 | INR | 62.7 | 65.4 | 61.3 | 61.95 | 61.95 | +0.15 (+0.24%) | 281,852 |
| 1 Nov 2011 | INR | 61.9 | 64.2 | 61.15 | 61.8 | 61.8 | +1.85 (+3.09%) | 47,246 |
| 31 Oct 2011 | INR | 59.85 | 60.2 | 58.5 | 59.95 | 59.95 | +0.95 (+1.61%) | 8,386 |
| 28 Oct 2011 | INR | 59.25 | 60 | 58.2 | 59 | 59 | 0.0 (0.0%) | 3,073 |
| 26 Oct 2011 | INR | 58.1 | 59.4 | 58 | 59 | 59 | +0.9 (+1.55%) | 4,489 |
| 25 Oct 2011 | INR | 59.45 | 59.45 | 57.85 | 58.1 | 58.1 | -0.8 (-1.36%) | 4,998 |
| 24 Oct 2011 | INR | 60 | 60.45 | 58.75 | 58.9 | 58.9 | -0.7 (-1.17%) | 6,540 |
| 21 Oct 2011 | INR | 60.8 | 60.8 | 58.75 | 59.6 | 59.6 | -0.1 (-0.17%) | 7,173 |
| 20 Oct 2011 | INR | 58 | 60.05 | 58 | 59.7 | 59.7 | +0.95 (+1.62%) | 6,458 |
| 19 Oct 2011 | INR | 59.45 | 59.45 | 58.05 | 58.75 | 58.75 | +0.75 (+1.29%) | 11,916 |
| 18 Oct 2011 | INR | 59.15 | 59.15 | 58 | 58 | 58 | -0.55 (-0.94%) | 2,077 |
| 17 Oct 2011 | INR | 59.95 | 59.95 | 58.4 | 58.55 | 58.55 | -0.8 (-1.35%) | 3,698 |
| 14 Oct 2011 | INR | 58.85 | 59.5 | 57.95 | 59.35 | 59.35 | +1.25 (+2.15%) | 4,992 |
