| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 17 | 17.15 | 16.6 | 17.15 | 17.15 | +0.6 (+3.63%) | 2,000 |
| 28 Nov 2011 | INR | 17 | 17 | 15.95 | 16.55 | 16.55 | -0.3 (-1.78%) | 65,355 |
| 25 Nov 2011 | INR | 15.15 | 16.95 | 15.15 | 16.85 | 16.85 | +0.3 (+1.81%) | 18,760 |
| 24 Nov 2011 | INR | 15.2 | 17.1 | 15.2 | 16.55 | 16.55 | +0.55 (+3.44%) | 9,650 |
| 23 Nov 2011 | INR | 14.2 | 16.4 | 14.2 | 16 | 16 | +0.95 (+6.31%) | 17,475 |
| 22 Nov 2011 | INR | 15 | 15.95 | 14.3 | 15.05 | 15.05 | +0.25 (+1.69%) | 8,674 |
| 21 Nov 2011 | INR | 15 | 15.7 | 14.5 | 14.8 | 14.8 | -0.2 (-1.33%) | 9,183 |
| 18 Nov 2011 | INR | 16 | 16.5 | 14.5 | 15 | 15 | -1.2 (-7.41%) | 18,804 |
| 17 Nov 2011 | INR | 16.25 | 17 | 16 | 16.2 | 16.2 | -0.75 (-4.42%) | 8,747 |
| 16 Nov 2011 | INR | 18.6 | 18.6 | 16.5 | 16.95 | 16.95 | -1.6 (-8.63%) | 13,215 |
| 15 Nov 2011 | INR | 19 | 19.1 | 18.25 | 18.55 | 18.55 | -0.45 (-2.37%) | 11,013 |
| 14 Nov 2011 | INR | 18.8 | 19.2 | 18.6 | 19 | 19 | +1 (+5.56%) | 23,631 |
| 11 Nov 2011 | INR | 18 | 18.75 | 17.25 | 18 | 18 | -0.5 (-2.70%) | 10,378 |
| 9 Nov 2011 | INR | 19.8 | 19.8 | 18.4 | 18.5 | 18.5 | -0.5 (-2.63%) | 2,529 |
| 8 Nov 2011 | INR | 19 | 19.5 | 19 | 19 | 19 | 0.0 (0.0%) | 13,070 |
| 4 Nov 2011 | INR | 19 | 19.2 | 18.6 | 19 | 19 | 0.0 (0.0%) | 15,203 |
| 3 Nov 2011 | INR | 19 | 19.05 | 19 | 19 | 19 | 0.0 (0.0%) | 21,828 |
| 2 Nov 2011 | INR | 18.25 | 19.15 | 18.25 | 19 | 19 | 0.0 (0.0%) | 4,873 |
| 1 Nov 2011 | INR | 18.5 | 19.15 | 18.5 | 19 | 19 | +0.45 (+2.43%) | 16,560 |
| 31 Oct 2011 | INR | 19.2 | 19.2 | 17.9 | 18.55 | 18.55 | +0.05 (+0.27%) | 12,381 |
| 28 Oct 2011 | INR | 18.95 | 18.95 | 17.9 | 18.5 | 18.5 | +0.75 (+4.23%) | 6,786 |
| 26 Oct 2011 | INR | 18 | 18.5 | 17.7 | 17.75 | 17.75 | -0.25 (-1.39%) | 872 |
| 25 Oct 2011 | INR | 19.15 | 19.15 | 17.75 | 18 | 18 | -0.65 (-3.49%) | 5,830 |
| 24 Oct 2011 | INR | 19 | 19 | 17.8 | 18.65 | 18.65 | -0.1 (-0.53%) | 5,838 |
| 21 Oct 2011 | INR | 18.7 | 19.1 | 18.5 | 18.75 | 18.75 | +0.1 (+0.54%) | 25,777 |
| 20 Oct 2011 | INR | 18 | 18.75 | 18 | 18.65 | 18.65 | +0.15 (+0.81%) | 9,389 |
| 19 Oct 2011 | INR | 18.85 | 18.85 | 18.05 | 18.5 | 18.5 | +0.45 (+2.49%) | 3,153 |
| 18 Oct 2011 | INR | 17.4 | 18.2 | 17.25 | 18.05 | 18.05 | -0.1 (-0.55%) | 3,214 |
| 17 Oct 2011 | INR | 17.4 | 18.6 | 17.4 | 18.15 | 18.15 | -0.05 (-0.27%) | 2,671 |
| 14 Oct 2011 | INR | 17.3 | 18.5 | 17.3 | 18.2 | 18.2 | +0.05 (+0.28%) | 17,022 |
