| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2011 | INR | 5.24 | 5.5 | 4.9 | 5.04 | 5.04 | +0.02 (+0.40%) | 55,499 |
| 31 Oct 2011 | INR | 5 | 5.14 | 5 | 5.02 | 5.02 | -0.11 (-2.14%) | 19,701 |
| 28 Oct 2011 | INR | 4.95 | 5.25 | 4.95 | 5.13 | 5.13 | +0.19 (+3.85%) | 44,076 |
| 26 Oct 2011 | INR | 4.93 | 5.04 | 4.85 | 4.94 | 4.94 | +0.1 (+2.07%) | 31,381 |
| 25 Oct 2011 | INR | 4.6 | 4.88 | 4.56 | 4.84 | 4.84 | +0.28 (+6.14%) | 13,502 |
| 24 Oct 2011 | INR | 4.57 | 4.9 | 4.5 | 4.56 | 4.56 | -0.17 (-3.59%) | 58,394 |
| 21 Oct 2011 | INR | 4.71 | 4.79 | 4.62 | 4.73 | 4.73 | -0.03 (-0.63%) | 23,599 |
| 20 Oct 2011 | INR | 4.94 | 4.94 | 4.7 | 4.76 | 4.76 | -0.11 (-2.26%) | 14,076 |
| 19 Oct 2011 | INR | 4.9 | 5 | 4.8 | 4.87 | 4.87 | +0.06 (+1.25%) | 16,486 |
| 18 Oct 2011 | INR | 4.9 | 4.95 | 4.7 | 4.81 | 4.81 | -0.12 (-2.43%) | 53,021 |
| 17 Oct 2011 | INR | 4.9 | 5.38 | 4.76 | 4.93 | 4.93 | +0.11 (+2.28%) | 22,710 |
| 14 Oct 2011 | INR | 5 | 5 | 4.77 | 4.82 | 4.82 | -0.09 (-1.83%) | 8,801 |
| 13 Oct 2011 | INR | 4.65 | 4.95 | 4.61 | 4.91 | 4.91 | +0.36 (+7.91%) | 52,160 |
| 12 Oct 2011 | INR | 4.5 | 4.69 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 8,037 |
| 11 Oct 2011 | INR | 4.55 | 4.68 | 4.32 | 4.45 | 4.45 | -0.11 (-2.41%) | 42,082 |
| 10 Oct 2011 | INR | 4.6 | 4.7 | 4.26 | 4.56 | 4.56 | -0.08 (-1.72%) | 84,450 |
| 7 Oct 2011 | INR | 4.8 | 4.85 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 71,147 |
| 5 Oct 2011 | INR | 4.9 | 4.93 | 4.55 | 4.66 | 4.66 | -0.15 (-3.12%) | 30,435 |
| 4 Oct 2011 | INR | 4.95 | 5 | 4.67 | 4.81 | 4.81 | -0.09 (-1.84%) | 41,920 |
| 3 Oct 2011 | INR | 5 | 5.03 | 4.85 | 4.9 | 4.9 | -0.09 (-1.80%) | 32,495 |
| 30 Sep 2011 | INR | 5.24 | 5.24 | 4.91 | 4.99 | 4.99 | -0.05 (-0.99%) | 95,640 |
| 29 Sep 2011 | INR | 5.15 | 5.24 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 45,948 |
| 28 Sep 2011 | INR | 5.3 | 5.6 | 5 | 5.16 | 5.16 | -0.23 (-4.27%) | 42,205 |
| 27 Sep 2011 | INR | 5.5 | 5.55 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 37,668 |
| 26 Sep 2011 | INR | 5.55 | 5.7 | 5.4 | 5.42 | 5.42 | -0.2 (-3.56%) | 15,488 |
| 23 Sep 2011 | INR | 5.75 | 6.15 | 5.55 | 5.62 | 5.62 | -0.22 (-3.77%) | 28,294 |
| 22 Sep 2011 | INR | 6.35 | 6.4 | 5.75 | 5.84 | 5.84 | -0.54 (-8.46%) | 44,856 |
| 21 Sep 2011 | INR | 6.1 | 6.6 | 5.89 | 6.38 | 6.38 | +0.28 (+4.59%) | 86,160 |
| 20 Sep 2011 | INR | 5.9 | 6.75 | 5.75 | 6.1 | 6.1 | +0.2 (+3.39%) | 24,911 |
| 19 Sep 2011 | INR | 6.05 | 6.05 | 5.65 | 5.9 | 5.9 | -0.02 (-0.34%) | 13,390 |
