| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 16.75 | 17.1 | 16.6 | 16.7 | 16.7 | -0.35 (-2.05%) | 9,718 |
| 28 Nov 2011 | INR | 16.85 | 17.2 | 16.5 | 17.05 | 17.05 | +0.65 (+3.96%) | 15,150 |
| 25 Nov 2011 | INR | 15.7 | 16.7 | 15.65 | 16.4 | 16.4 | +0.4 (+2.50%) | 19,765 |
| 24 Nov 2011 | INR | 16.35 | 16.35 | 15.6 | 16 | 16 | +0.2 (+1.27%) | 15,742 |
| 23 Nov 2011 | INR | 16.3 | 16.3 | 15.7 | 15.8 | 15.8 | -0.65 (-3.95%) | 26,254 |
| 22 Nov 2011 | INR | 16.7 | 16.8 | 16.05 | 16.45 | 16.45 | +0.05 (+0.30%) | 12,529 |
| 21 Nov 2011 | INR | 17.5 | 17.6 | 16 | 16.4 | 16.4 | -1.1 (-6.29%) | 50,884 |
| 18 Nov 2011 | INR | 17.6 | 17.75 | 17 | 17.5 | 17.5 | -0.1 (-0.57%) | 34,713 |
| 17 Nov 2011 | INR | 17.5 | 18 | 17.4 | 17.6 | 17.6 | +0.2 (+1.15%) | 17,656 |
| 16 Nov 2011 | INR | 18.85 | 18.85 | 17.25 | 17.4 | 17.4 | -0.95 (-5.18%) | 31,927 |
| 15 Nov 2011 | INR | 18.7 | 19 | 18.2 | 18.35 | 18.35 | -0.55 (-2.91%) | 18,345 |
| 14 Nov 2011 | INR | 19.25 | 19.65 | 18.9 | 18.9 | 18.9 | -0.4 (-2.07%) | 22,368 |
| 11 Nov 2011 | INR | 18.65 | 19.8 | 18.65 | 19.3 | 19.3 | +0.45 (+2.39%) | 42,883 |
| 9 Nov 2011 | INR | 19.5 | 20 | 18.7 | 18.85 | 18.85 | -0.7 (-3.58%) | 38,669 |
| 8 Nov 2011 | INR | 19.55 | 20.35 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 11,771 |
| 4 Nov 2011 | INR | 20.7 | 20.7 | 19.5 | 19.8 | 19.8 | 0.0 (0.0%) | 22,226 |
| 3 Nov 2011 | INR | 20.3 | 20.5 | 19.45 | 19.8 | 19.8 | -0.35 (-1.74%) | 24,539 |
| 2 Nov 2011 | INR | 19.85 | 21 | 19.8 | 20.15 | 20.15 | -0.5 (-2.42%) | 55,982 |
| 1 Nov 2011 | INR | 19.8 | 22 | 19.25 | 20.65 | 20.65 | +0.85 (+4.29%) | 188,614 |
| 31 Oct 2011 | INR | 19.9 | 20.05 | 19.6 | 19.8 | 19.8 | +0.2 (+1.02%) | 28,278 |
| 28 Oct 2011 | INR | 19.9 | 20.1 | 19.5 | 19.6 | 19.6 | -0.25 (-1.26%) | 15,319 |
| 26 Oct 2011 | INR | 19.3 | 20.25 | 19.25 | 19.85 | 19.85 | +0.7 (+3.66%) | 23,284 |
| 25 Oct 2011 | INR | 19.4 | 20 | 18.8 | 19.15 | 19.15 | +0.35 (+1.86%) | 27,828 |
| 24 Oct 2011 | INR | 18.4 | 19.7 | 18.4 | 18.8 | 18.8 | +0.4 (+2.17%) | 37,670 |
| 21 Oct 2011 | INR | 18.3 | 18.7 | 18.15 | 18.4 | 18.4 | -0.1 (-0.54%) | 6,832 |
| 20 Oct 2011 | INR | 18.05 | 19.2 | 18.05 | 18.5 | 18.5 | +0.15 (+0.82%) | 19,708 |
| 19 Oct 2011 | INR | 18.9 | 19.15 | 18.3 | 18.35 | 18.35 | -0.4 (-2.13%) | 10,832 |
| 18 Oct 2011 | INR | 18.6 | 19.2 | 18.6 | 18.75 | 18.75 | -0.1 (-0.53%) | 12,854 |
| 17 Oct 2011 | INR | 18.7 | 19.5 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 10,117 |
| 14 Oct 2011 | INR | 19 | 19.1 | 18.7 | 18.9 | 18.9 | -0.35 (-1.82%) | 14,090 |
