| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | INR | 19.5 | 19.6 | 17.75 | 19.35 | 19.35 | +0.1 (+0.52%) | 9,990 |
| 21 Dec 2011 | INR | 20.5 | 20.6 | 18.7 | 19.25 | 19.25 | -0.05 (-0.26%) | 2,369 |
| 20 Dec 2011 | INR | 19.65 | 19.65 | 19 | 19.3 | 19.3 | -0.35 (-1.78%) | 5,115 |
| 19 Dec 2011 | INR | 21.95 | 21.95 | 19.45 | 19.65 | 19.65 | -1.65 (-7.75%) | 4,603 |
| 16 Dec 2011 | INR | 21.55 | 22.4 | 20.85 | 21.3 | 21.3 | -0.1 (-0.47%) | 4,205 |
| 15 Dec 2011 | INR | 22.25 | 22.85 | 21.25 | 21.4 | 21.4 | -1.2 (-5.31%) | 6,826 |
| 14 Dec 2011 | INR | 23.15 | 23.6 | 22.5 | 22.6 | 22.6 | -0.75 (-3.21%) | 4,089 |
| 13 Dec 2011 | INR | 23.75 | 24.5 | 23.35 | 23.35 | 23.35 | -0.75 (-3.11%) | 3,458 |
| 12 Dec 2011 | INR | 24.25 | 24.7 | 24 | 24.1 | 24.1 | -0.1 (-0.41%) | 4,278 |
| 9 Dec 2011 | INR | 24.55 | 24.55 | 24.05 | 24.2 | 24.2 | -0.4 (-1.63%) | 2,778 |
| 8 Dec 2011 | INR | 24.55 | 25 | 24.5 | 24.6 | 24.6 | -0.1 (-0.40%) | 2,534 |
| 7 Dec 2011 | INR | 25.05 | 25.05 | 24.65 | 24.7 | 24.7 | -0.7 (-2.76%) | 1,324 |
| 5 Dec 2011 | INR | 25 | 25.45 | 24.85 | 25.4 | 25.4 | +0.85 (+3.46%) | 614 |
| 2 Dec 2011 | INR | 24.6 | 25.25 | 24.4 | 24.55 | 24.55 | +0.2 (+0.82%) | 3,954 |
| 1 Dec 2011 | INR | 24.95 | 25.1 | 24.15 | 24.35 | 24.35 | -0.6 (-2.40%) | 6,495 |
| 30 Nov 2011 | INR | 25.6 | 25.6 | 24.25 | 24.95 | 24.95 | -0.25 (-0.99%) | 4,333 |
| 29 Nov 2011 | INR | 25.75 | 25.75 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 4,013 |
| 28 Nov 2011 | INR | 24.95 | 25.5 | 24.5 | 25 | 25 | +0.15 (+0.60%) | 8,120 |
| 25 Nov 2011 | INR | 24 | 25.7 | 24 | 24.85 | 24.85 | +0.95 (+3.97%) | 5,686 |
| 24 Nov 2011 | INR | 24.2 | 24.85 | 23.5 | 23.9 | 23.9 | -0.25 (-1.04%) | 9,962 |
| 23 Nov 2011 | INR | 24.55 | 24.95 | 23.85 | 24.15 | 24.15 | -0.3 (-1.23%) | 1,403 |
| 22 Nov 2011 | INR | 26.15 | 26.15 | 24.05 | 24.45 | 24.45 | -0.35 (-1.41%) | 4,658 |
| 21 Nov 2011 | INR | 24 | 25 | 23.65 | 24.8 | 24.8 | +0.3 (+1.22%) | 3,063 |
| 18 Nov 2011 | INR | 25 | 25.3 | 23.25 | 24.5 | 24.5 | -0.95 (-3.73%) | 6,768 |
| 17 Nov 2011 | INR | 25.85 | 25.85 | 25.05 | 25.45 | 25.45 | -0.45 (-1.74%) | 1,923 |
| 16 Nov 2011 | INR | 26.1 | 26.9 | 25.5 | 25.9 | 25.9 | -1.25 (-4.60%) | 3,972 |
| 15 Nov 2011 | INR | 28.3 | 28.3 | 26.9 | 27.15 | 27.15 | -1.15 (-4.06%) | 3,864 |
| 14 Nov 2011 | INR | 29.65 | 29.65 | 28.3 | 28.3 | 28.3 | -1.25 (-4.23%) | 990 |
| 11 Nov 2011 | INR | 29.8 | 30 | 28.85 | 29.55 | 29.55 | -0.05 (-0.17%) | 5,747 |
| 9 Nov 2011 | INR | 30 | 30 | 29.25 | 29.6 | 29.6 | -0.25 (-0.84%) | 2,591 |
