| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2011 | INR | 41 | 43 | 40.1 | 40.4 | 40.4 | -1.55 (-3.69%) | 3,663 |
| 16 Dec 2011 | INR | 41.4 | 42.05 | 39.6 | 41.95 | 41.95 | +1.9 (+4.74%) | 7,533 |
| 15 Dec 2011 | INR | 39.85 | 41.65 | 38.6 | 40.05 | 40.05 | +0.3 (+0.75%) | 14,659 |
| 14 Dec 2011 | INR | 40.8 | 40.8 | 38.25 | 39.75 | 39.75 | +0.7 (+1.79%) | 12,098 |
| 13 Dec 2011 | INR | 39.55 | 40.95 | 38.95 | 39.05 | 39.05 | -1.9 (-4.64%) | 1,274 |
| 12 Dec 2011 | INR | 41.5 | 42.5 | 39.1 | 40.95 | 40.95 | -0.1 (-0.24%) | 7,300 |
| 9 Dec 2011 | INR | 41.05 | 44.7 | 40.65 | 41.05 | 41.05 | -1.65 (-3.86%) | 7,164 |
| 8 Dec 2011 | INR | 42.5 | 45.05 | 42 | 42.7 | 42.7 | -0.65 (-1.50%) | 3,547 |
| 7 Dec 2011 | INR | 40.05 | 43.35 | 40.05 | 43.35 | 43.35 | +2.05 (+4.96%) | 1,183 |
| 5 Dec 2011 | INR | 40.25 | 41.35 | 39.9 | 41.3 | 41.3 | +1.85 (+4.69%) | 13,728 |
| 2 Dec 2011 | INR | 37.75 | 39.45 | 37.25 | 39.45 | 39.45 | +1.85 (+4.92%) | 3,951 |
| 1 Dec 2011 | INR | 38.4 | 38.4 | 36.05 | 37.6 | 37.6 | +1 (+2.73%) | 1,808 |
| 30 Nov 2011 | INR | 37.6 | 38.05 | 35.65 | 36.6 | 36.6 | +0.35 (+0.97%) | 7,520 |
| 29 Nov 2011 | INR | 40.05 | 40.05 | 36.25 | 36.25 | 36.25 | -1.9 (-4.98%) | 4,146 |
| 28 Nov 2011 | INR | 38 | 38.15 | 38 | 38.15 | 38.15 | +1.8 (+4.95%) | 250 |
| 25 Nov 2011 | INR | 35.9 | 40.85 | 33.7 | 36.35 | 36.35 | -1.05 (-2.81%) | 19,839 |
| 24 Nov 2011 | INR | 36.45 | 44 | 36.4 | 37.4 | 37.4 | -3 (-7.43%) | 9,482 |
| 23 Nov 2011 | INR | 46.3 | 46.3 | 38.35 | 40.4 | 40.4 | -2.2 (-5.16%) | 1,083 |
| 22 Nov 2011 | INR | 38.55 | 46.75 | 38.55 | 42.6 | 42.6 | -0.15 (-0.35%) | 534 |
| 21 Nov 2011 | INR | 43.25 | 48.9 | 42.75 | 42.75 | 42.75 | -4.7 (-9.91%) | 1,043 |
| 18 Nov 2011 | INR | 47.5 | 47.5 | 47 | 47.45 | 47.45 | +0.1 (+0.21%) | 11,707 |
| 17 Nov 2011 | INR | 43.8 | 48.75 | 43.8 | 47.35 | 47.35 | -1.3 (-2.67%) | 7 |
| 16 Nov 2011 | INR | 49.45 | 49.45 | 45 | 48.65 | 48.65 | -1.2 (-2.41%) | 11,580 |
| 15 Nov 2011 | INR | 46 | 50 | 46 | 49.85 | 49.85 | +1.35 (+2.78%) | 988 |
| 14 Nov 2011 | INR | 46.5 | 48.5 | 46.5 | 48.5 | 48.5 | -0.7 (-1.42%) | 201 |
| 11 Nov 2011 | INR | 48 | 54.85 | 46.3 | 49.2 | 49.2 | -0.7 (-1.40%) | 627 |
| 9 Nov 2011 | INR | 53 | 53 | 43.5 | 49.9 | 49.9 | +1.7 (+3.53%) | 1,109 |
| 8 Nov 2011 | INR | 55 | 55.25 | 47.95 | 48.2 | 48.2 | -5.05 (-9.48%) | 203 |
| 4 Nov 2011 | INR | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -2.75 (-4.91%) | 1 |
| 3 Nov 2011 | INR | 56 | 56 | 56 | 56 | 56 | +2.15 (+3.99%) | 1 |
