| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 3.35 | 3.37 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 63,769 |
| 28 Nov 2011 | INR | 3.48 | 3.55 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 63,001 |
| 25 Nov 2011 | INR | 3.13 | 3.42 | 3.1 | 3.32 | 3.32 | +0.06 (+1.84%) | 68,256 |
| 24 Nov 2011 | INR | 3.25 | 3.3 | 3.09 | 3.26 | 3.26 | +0.02 (+0.62%) | 126,367 |
| 23 Nov 2011 | INR | 3.47 | 3.48 | 3.15 | 3.24 | 3.24 | -0.09 (-2.70%) | 178,012 |
| 22 Nov 2011 | INR | 3.25 | 3.4 | 3.25 | 3.33 | 3.33 | +0.03 (+0.91%) | 104,422 |
| 21 Nov 2011 | INR | 3.4 | 3.46 | 3.28 | 3.3 | 3.3 | -0.15 (-4.35%) | 96,888 |
| 18 Nov 2011 | INR | 3.35 | 3.49 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 148,134 |
| 17 Nov 2011 | INR | 3.53 | 3.66 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 115,911 |
| 16 Nov 2011 | INR | 3.4 | 3.5 | 3.35 | 3.41 | 3.41 | -0.04 (-1.16%) | 129,639 |
| 15 Nov 2011 | INR | 3.62 | 3.66 | 3.41 | 3.45 | 3.45 | -0.21 (-5.74%) | 131,806 |
| 14 Nov 2011 | INR | 3.82 | 3.86 | 3.65 | 3.66 | 3.66 | -0.18 (-4.69%) | 166,203 |
| 11 Nov 2011 | INR | 3.86 | 3.9 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 70,251 |
| 9 Nov 2011 | INR | 4.03 | 4.03 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 63,926 |
| 8 Nov 2011 | INR | 3.97 | 4.05 | 3.91 | 3.96 | 3.96 | -0.03 (-0.75%) | 27,785 |
| 4 Nov 2011 | INR | 3.98 | 4.02 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 75,304 |
| 3 Nov 2011 | INR | 3.95 | 3.97 | 3.85 | 3.94 | 3.94 | -0.02 (-0.51%) | 76,732 |
| 2 Nov 2011 | INR | 4 | 4.05 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 31,635 |
| 1 Nov 2011 | INR | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | -0.02 (-0.49%) | 35,660 |
| 31 Oct 2011 | INR | 3.8 | 4.08 | 3.8 | 4.05 | 4.05 | +0.06 (+1.50%) | 52,350 |
| 28 Oct 2011 | INR | 4 | 4.03 | 3.95 | 3.99 | 3.99 | +0.07 (+1.79%) | 50,665 |
| 26 Oct 2011 | INR | 4.05 | 4.05 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 27,329 |
| 25 Oct 2011 | INR | 3.9 | 3.9 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 31,730 |
| 24 Oct 2011 | INR | 3.91 | 3.94 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 42,282 |
| 21 Oct 2011 | INR | 3.9 | 3.95 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 93,458 |
| 20 Oct 2011 | INR | 3.9 | 3.97 | 3.87 | 3.94 | 3.94 | +0.01 (+0.25%) | 40,855 |
| 19 Oct 2011 | INR | 3.91 | 3.95 | 3.9 | 3.93 | 3.93 | +0.04 (+1.03%) | 71,645 |
| 18 Oct 2011 | INR | 3.97 | 3.97 | 3.87 | 3.89 | 3.89 | -0.08 (-2.02%) | 47,564 |
| 17 Oct 2011 | INR | 4.05 | 4.1 | 3.92 | 3.97 | 3.97 | -0.05 (-1.24%) | 50,127 |
| 14 Oct 2011 | INR | 3.95 | 4.14 | 3.93 | 4.02 | 4.02 | +0.05 (+1.26%) | 46,539 |
