| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2011 | INR | 16.65 | 17.35 | 16.55 | 17.15 | 17.15 | +1 (+6.19%) | 5,038 |
| 25 Nov 2011 | INR | 16.35 | 16.75 | 15.75 | 16.15 | 16.15 | 0.0 (0.0%) | 12,097 |
| 24 Nov 2011 | INR | 17.6 | 17.6 | 15.8 | 16.15 | 16.15 | -0.85 (-5%) | 24,841 |
| 23 Nov 2011 | INR | 17.45 | 18 | 16.55 | 17 | 17 | -0.85 (-4.76%) | 16,196 |
| 22 Nov 2011 | INR | 18.4 | 18.4 | 17.4 | 17.85 | 17.85 | +0.2 (+1.13%) | 21,683 |
| 21 Nov 2011 | INR | 19 | 19 | 17.4 | 17.65 | 17.65 | -0.35 (-1.94%) | 3,920 |
| 18 Nov 2011 | INR | 18.1 | 18.45 | 17.7 | 18 | 18 | -0.7 (-3.74%) | 20,949 |
| 17 Nov 2011 | INR | 19.5 | 19.6 | 18.2 | 18.7 | 18.7 | -0.8 (-4.10%) | 13,572 |
| 16 Nov 2011 | INR | 20.8 | 20.8 | 18.65 | 19.5 | 19.5 | +0.1 (+0.52%) | 50,028 |
| 15 Nov 2011 | INR | 21.4 | 21.95 | 19.15 | 19.4 | 19.4 | -1.9 (-8.92%) | 15,900 |
| 14 Nov 2011 | INR | 21.9 | 22.55 | 20.65 | 21.3 | 21.3 | -0.75 (-3.40%) | 10,749 |
| 11 Nov 2011 | INR | 22.95 | 23.2 | 21.7 | 22.05 | 22.05 | -0.7 (-3.08%) | 6,138 |
| 9 Nov 2011 | INR | 23.95 | 23.95 | 22.6 | 22.75 | 22.75 | -0.3 (-1.30%) | 4,448 |
| 8 Nov 2011 | INR | 23.4 | 23.7 | 22.8 | 23.05 | 23.05 | -0.55 (-2.33%) | 23,886 |
| 4 Nov 2011 | INR | 24.15 | 24.25 | 23.2 | 23.6 | 23.6 | +0.1 (+0.43%) | 313,137 |
| 3 Nov 2011 | INR | 24.2 | 24.35 | 23.35 | 23.5 | 23.5 | -0.4 (-1.67%) | 27,362 |
| 2 Nov 2011 | INR | 23.35 | 25 | 22.35 | 23.9 | 23.9 | +0.55 (+2.36%) | 521,124 |
| 1 Nov 2011 | INR | 23.75 | 23.75 | 22.1 | 23.35 | 23.35 | +0.5 (+2.19%) | 5,015 |
| 31 Oct 2011 | INR | 22.85 | 23.5 | 22.7 | 22.85 | 22.85 | 0.0 (0.0%) | 1,459 |
| 28 Oct 2011 | INR | 23 | 23.9 | 22.65 | 22.85 | 22.85 | 0.0 (0.0%) | 6,236 |
| 26 Oct 2011 | INR | 24.2 | 24.2 | 22.3 | 22.85 | 22.85 | +0.55 (+2.47%) | 2,526 |
| 25 Oct 2011 | INR | 23.2 | 23.2 | 21.35 | 22.3 | 22.3 | -0.3 (-1.33%) | 11,800 |
| 24 Oct 2011 | INR | 23.2 | 23.8 | 22.3 | 22.6 | 22.6 | -0.5 (-2.16%) | 3,203 |
| 21 Oct 2011 | INR | 23.05 | 23.7 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 4,621 |
| 20 Oct 2011 | INR | 23.45 | 23.5 | 23.05 | 23.5 | 23.5 | +0.4 (+1.73%) | 16,120 |
| 19 Oct 2011 | INR | 23.6 | 24 | 23 | 23.1 | 23.1 | +0.4 (+1.76%) | 3,668 |
| 18 Oct 2011 | INR | 22.6 | 23 | 21.25 | 22.7 | 22.7 | +0.25 (+1.11%) | 40,385 |
| 17 Oct 2011 | INR | 24.1 | 24.5 | 22.25 | 22.45 | 22.45 | -2.45 (-9.84%) | 16,267 |
| 14 Oct 2011 | INR | 25 | 25.1 | 24.05 | 24.9 | 24.9 | -0.25 (-0.99%) | 297,371 |
| 13 Oct 2011 | INR | 23.9 | 25.4 | 23.5 | 25.15 | 25.15 | +1.3 (+5.45%) | 70,611 |
