| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2011 | INR | 32.45 | 36.45 | 32.45 | 34.1 | 3.41 | +0.95 (+2.87%) | 159,442 |
| 29 Nov 2011 | INR | 30.1 | 34.1 | 29.95 | 33.15 | 3.315 | +2.15 (+6.94%) | 141,800 |
| 28 Nov 2011 | INR | 31.6 | 31.6 | 29.55 | 31 | 3.1 | +1 (+3.33%) | 117,985 |
| 25 Nov 2011 | INR | 30 | 31.5 | 29.2 | 30 | 3 | 0.0 (0.0%) | 59,042 |
| 24 Nov 2011 | INR | 31.25 | 32.5 | 29.5 | 30 | 3 | -1.1 (-3.54%) | 194,243 |
| 23 Nov 2011 | INR | 31.55 | 32.45 | 27.6 | 31.1 | 3.11 | +0.85 (+2.81%) | 218,055 |
| 22 Nov 2011 | INR | 29 | 31 | 28.4 | 30.25 | 3.025 | +1.75 (+6.14%) | 58,145 |
| 21 Nov 2011 | INR | 26.55 | 30 | 26.5 | 28.5 | 2.85 | -0.45 (-1.55%) | 153,442 |
| 18 Nov 2011 | INR | 28.95 | 31.4 | 28.95 | 28.95 | 2.895 | -3.2 (-9.95%) | 95,404 |
| 17 Nov 2011 | INR | 34.8 | 34.8 | 31.35 | 32.15 | 3.215 | -2.65 (-7.61%) | 177,936 |
| 16 Nov 2011 | INR | 35.8 | 35.85 | 33.45 | 34.8 | 3.48 | +0.15 (+0.43%) | 36,557 |
| 15 Nov 2011 | INR | 37 | 37 | 33.5 | 34.65 | 3.465 | -0.15 (-0.43%) | 154,552 |
| 14 Nov 2011 | INR | 33 | 36 | 33 | 34.8 | 3.48 | +0.65 (+1.90%) | 186,963 |
| 11 Nov 2011 | INR | 34.75 | 35.1 | 31.5 | 34.15 | 3.415 | +1.65 (+5.08%) | 479,512 |
| 9 Nov 2011 | INR | 32.25 | 34.4 | 31.1 | 32.5 | 3.25 | -0.85 (-2.55%) | 115,050 |
| 8 Nov 2011 | INR | 33 | 34.5 | 32.4 | 33.35 | 3.335 | -0.85 (-2.49%) | 37,066 |
| 4 Nov 2011 | INR | 34.95 | 35 | 34 | 34.2 | 3.42 | -0.75 (-2.15%) | 40,899 |
| 3 Nov 2011 | INR | 34.5 | 35.75 | 33.6 | 34.95 | 3.495 | -0.35 (-0.99%) | 270,755 |
| 2 Nov 2011 | INR | 33.8 | 35.5 | 33.8 | 35.3 | 3.53 | +0.75 (+2.17%) | 135,881 |
| 1 Nov 2011 | INR | 33.55 | 35 | 32.65 | 34.55 | 3.455 | +0.45 (+1.32%) | 61,408 |
| 31 Oct 2011 | INR | 34.6 | 34.95 | 33.65 | 34.1 | 3.41 | -0.6 (-1.73%) | 155,310 |
| 28 Oct 2011 | INR | 34.15 | 35 | 33 | 34.7 | 3.47 | +0.5 (+1.46%) | 32,945 |
| 26 Oct 2011 | INR | 33.95 | 34.2 | 33.95 | 34.2 | 3.42 | +1.6 (+4.91%) | 2,432 |
| 25 Oct 2011 | INR | 31.05 | 32.95 | 30.5 | 32.6 | 3.26 | +1.2 (+3.82%) | 116,276 |
| 24 Oct 2011 | INR | 31.6 | 32.8 | 31.4 | 31.4 | 3.14 | -1 (-3.09%) | 72,086 |
| 21 Oct 2011 | INR | 33.05 | 33.05 | 31.8 | 32.4 | 3.24 | -0.35 (-1.07%) | 214,893 |
| 20 Oct 2011 | INR | 31.6 | 33.2 | 31.4 | 32.75 | 3.275 | -0.3 (-0.91%) | 222,118 |
| 19 Oct 2011 | INR | 35.1 | 35.35 | 33 | 33.05 | 3.305 | -1.65 (-4.76%) | 127,424 |
| 18 Oct 2011 | INR | 34.1 | 35.35 | 33.2 | 34.7 | 3.47 | -0.2 (-0.57%) | 83,561 |
| 17 Oct 2011 | INR | 36.25 | 36.3 | 33.6 | 34.9 | 3.49 | -0.25 (-0.71%) | 52,454 |
