| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 24.1 | 24.3 | 23.05 | 23.2 | 23.2 | -0.95 (-3.93%) | 2,857,972 |
| 28 Nov 2011 | INR | 23.5 | 24.3 | 23.3 | 24.15 | 24.15 | +1.1 (+4.77%) | 2,423,465 |
| 25 Nov 2011 | INR | 24 | 24.2 | 22.85 | 23.05 | 23.05 | -1 (-4.16%) | 3,793,007 |
| 24 Nov 2011 | INR | 23.4 | 24.2 | 22.4 | 24.05 | 24.05 | +0.75 (+3.22%) | 3,599,072 |
| 23 Nov 2011 | INR | 22.2 | 24.5 | 21.9 | 23.3 | 23.3 | +1 (+4.48%) | 10,350,427 |
| 22 Nov 2011 | INR | 22.5 | 22.95 | 22.2 | 22.3 | 22.3 | 0.0 (0.0%) | 1,904,790 |
| 21 Nov 2011 | INR | 22.75 | 22.9 | 22.15 | 22.3 | 22.3 | -0.5 (-2.19%) | 2,418,911 |
| 18 Nov 2011 | INR | 23.35 | 23.35 | 22 | 22.8 | 22.8 | -0.35 (-1.51%) | 4,167,560 |
| 17 Nov 2011 | INR | 24.85 | 25.15 | 23.05 | 23.15 | 23.15 | -1.6 (-6.46%) | 15,442,206 |
| 16 Nov 2011 | INR | 24.8 | 25.1 | 23.9 | 24.75 | 24.75 | +0.55 (+2.27%) | 3,403,485 |
| 15 Nov 2011 | INR | 25.35 | 25.7 | 23.9 | 24.2 | 24.2 | -1.5 (-5.84%) | 3,435,848 |
| 14 Nov 2011 | INR | 27.7 | 27.9 | 25.4 | 25.7 | 25.7 | -1.6 (-5.86%) | 2,638,829 |
| 11 Nov 2011 | INR | 28.2 | 28.4 | 26.95 | 27.3 | 27.3 | -1.1 (-3.87%) | 2,902,205 |
| 9 Nov 2011 | INR | 29.1 | 29.5 | 28.1 | 28.4 | 28.4 | -0.5 (-1.73%) | 3,672,766 |
| 8 Nov 2011 | INR | 29 | 29.15 | 28.3 | 28.9 | 28.9 | +0.05 (+0.17%) | 2,378,818 |
| 4 Nov 2011 | INR | 29.3 | 29.85 | 28.75 | 28.85 | 28.85 | -0.25 (-0.86%) | 2,988,102 |
| 3 Nov 2011 | INR | 29.2 | 29.85 | 28.35 | 29.1 | 29.1 | -0.15 (-0.51%) | 4,591,132 |
| 2 Nov 2011 | INR | 29.25 | 29.95 | 29.05 | 29.25 | 29.25 | -0.4 (-1.35%) | 3,505,077 |
| 1 Nov 2011 | INR | 29.6 | 30.9 | 29.2 | 29.65 | 29.65 | -0.3 (-1.00%) | 4,664,560 |
| 31 Oct 2011 | INR | 29 | 30.15 | 28.55 | 29.95 | 29.95 | +0.9 (+3.10%) | 3,538,759 |
| 28 Oct 2011 | INR | 28.3 | 29.15 | 28.25 | 29.05 | 29.05 | +1.15 (+4.12%) | 2,182,637 |
| 26 Oct 2011 | INR | 26.8 | 28.3 | 26.8 | 27.9 | 27.9 | +0.1 (+0.36%) | 642,373 |
| 25 Oct 2011 | INR | 27 | 28.25 | 26.45 | 27.8 | 27.8 | +0.95 (+3.54%) | 1,733,425 |
| 24 Oct 2011 | INR | 27 | 27.3 | 26.5 | 26.85 | 26.85 | +0.15 (+0.56%) | 1,677,581 |
| 21 Oct 2011 | INR | 27 | 27.3 | 26.55 | 26.7 | 26.7 | -0.25 (-0.93%) | 1,284,211 |
| 20 Oct 2011 | INR | 27.15 | 27.2 | 26.35 | 26.95 | 26.95 | -0.55 (-2.00%) | 1,661,235 |
| 19 Oct 2011 | INR | 26.6 | 27.6 | 26.6 | 27.5 | 27.5 | +1.05 (+3.97%) | 1,374,177 |
| 18 Oct 2011 | INR | 26.9 | 26.9 | 26.2 | 26.45 | 26.45 | -0.75 (-2.76%) | 1,027,830 |
| 17 Oct 2011 | INR | 27.5 | 27.7 | 27.05 | 27.2 | 27.2 | -0.15 (-0.55%) | 1,291,713 |
| 14 Oct 2011 | INR | 27.4 | 27.75 | 27.1 | 27.35 | 27.35 | -0.2 (-0.73%) | 1,732,168 |
