| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 14.65 | 15 | 14.25 | 14.3 | 14.3 | -0.6 (-4.03%) | 23,827 |
| 28 Nov 2011 | INR | 14.85 | 15 | 14.45 | 14.9 | 14.9 | +0.5 (+3.47%) | 6,755 |
| 25 Nov 2011 | INR | 14.9 | 15.25 | 14.15 | 14.4 | 14.4 | -0.4 (-2.70%) | 17,983 |
| 24 Nov 2011 | INR | 14.65 | 15.1 | 14.2 | 14.8 | 14.8 | +0.4 (+2.78%) | 13,138 |
| 23 Nov 2011 | INR | 14.45 | 14.75 | 14 | 14.4 | 14.4 | -0.25 (-1.71%) | 12,544 |
| 22 Nov 2011 | INR | 14.7 | 14.8 | 13.55 | 14.65 | 14.65 | +0.55 (+3.90%) | 9,066 |
| 21 Nov 2011 | INR | 14.55 | 14.55 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 14,464 |
| 18 Nov 2011 | INR | 15.2 | 15.55 | 14.75 | 14.8 | 14.8 | -0.7 (-4.52%) | 31,928 |
| 17 Nov 2011 | INR | 15.5 | 15.95 | 14.95 | 15.5 | 15.5 | -0.2 (-1.27%) | 70,845 |
| 16 Nov 2011 | INR | 16 | 16.45 | 15.4 | 15.7 | 15.7 | -0.5 (-3.09%) | 50,891 |
| 15 Nov 2011 | INR | 15.5 | 16.4 | 15.45 | 16.2 | 16.2 | +0.35 (+2.21%) | 31,502 |
| 14 Nov 2011 | INR | 15.8 | 16.35 | 15.1 | 15.85 | 15.85 | -0.9 (-5.37%) | 51,870 |
| 11 Nov 2011 | INR | 17.75 | 18.2 | 16.75 | 16.75 | 16.75 | -1.85 (-9.95%) | 31,670 |
| 9 Nov 2011 | INR | 19.5 | 19.5 | 18 | 18.6 | 18.6 | -1.25 (-6.30%) | 27,077 |
| 8 Nov 2011 | INR | 20.2 | 20.45 | 19.6 | 19.85 | 19.85 | -0.4 (-1.98%) | 8,277 |
| 4 Nov 2011 | INR | 20.95 | 20.95 | 20.05 | 20.25 | 20.25 | -0.05 (-0.25%) | 4,112 |
| 3 Nov 2011 | INR | 20.6 | 21 | 19.9 | 20.3 | 20.3 | -0.35 (-1.69%) | 18,396 |
| 2 Nov 2011 | INR | 21.05 | 21.95 | 20.6 | 20.65 | 20.65 | -1 (-4.62%) | 18,555 |
| 1 Nov 2011 | INR | 21.5 | 22.4 | 20.9 | 21.65 | 21.65 | -0.25 (-1.14%) | 37,870 |
| 31 Oct 2011 | INR | 21.8 | 22.35 | 21.1 | 21.9 | 21.9 | +0.5 (+2.34%) | 28,022 |
| 28 Oct 2011 | INR | 21 | 22 | 20.25 | 21.4 | 21.4 | +0.35 (+1.66%) | 43,333 |
| 26 Oct 2011 | INR | 19.45 | 21.35 | 19.45 | 21.05 | 21.05 | +0.7 (+3.44%) | 47,828 |
| 25 Oct 2011 | INR | 19.2 | 20.5 | 18.95 | 20.35 | 20.35 | +0.75 (+3.83%) | 112,497 |
| 24 Oct 2011 | INR | 18.55 | 19.65 | 18.4 | 19.6 | 19.6 | +0.85 (+4.53%) | 63,328 |
| 21 Oct 2011 | INR | 19.2 | 19.4 | 18.6 | 18.75 | 18.75 | -0.55 (-2.85%) | 5,054 |
| 20 Oct 2011 | INR | 18.75 | 19.55 | 17.75 | 19.3 | 19.3 | +0.65 (+3.49%) | 50,216 |
| 19 Oct 2011 | INR | 18.7 | 19.5 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 12,806 |
| 18 Oct 2011 | INR | 20 | 20 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 14,639 |
| 17 Oct 2011 | INR | 19.9 | 21.25 | 19.5 | 20.6 | 20.6 | +0.35 (+1.73%) | 49,390 |
| 14 Oct 2011 | INR | 20 | 21.5 | 19.85 | 20.25 | 20.25 | -0.25 (-1.22%) | 28,790 |
