| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | INR | 35.1 | 36.35 | 35.1 | 36.1 | 36.1 | +0.85 (+2.41%) | 127,450 |
| 21 Dec 2011 | INR | 34 | 35.7 | 34 | 35.25 | 35.25 | -0.2 (-0.56%) | 169,678 |
| 20 Dec 2011 | INR | 35 | 35.5 | 34.35 | 35.45 | 35.45 | -0.3 (-0.84%) | 214,331 |
| 19 Dec 2011 | INR | 36 | 36.1 | 34.8 | 35.75 | 35.75 | -0.85 (-2.32%) | 94,677 |
| 16 Dec 2011 | INR | 36.05 | 36.9 | 36.05 | 36.6 | 36.6 | +0.4 (+1.10%) | 68,953 |
| 15 Dec 2011 | INR | 36.1 | 36.95 | 36.05 | 36.2 | 36.2 | -0.35 (-0.96%) | 132,650 |
| 14 Dec 2011 | INR | 36 | 36.85 | 36 | 36.55 | 36.55 | +0.45 (+1.25%) | 83,659 |
| 13 Dec 2011 | INR | 35.1 | 36.75 | 35.1 | 36.1 | 36.1 | -0.05 (-0.14%) | 141,830 |
| 12 Dec 2011 | INR | 35.15 | 37 | 35.15 | 36.15 | 36.15 | -0.75 (-2.03%) | 51,605 |
| 9 Dec 2011 | INR | 32.6 | 37 | 32.6 | 36.9 | 36.9 | -0.05 (-0.14%) | 55,453 |
| 8 Dec 2011 | INR | 30.05 | 37.5 | 30.05 | 36.95 | 36.95 | +1.15 (+3.21%) | 118,279 |
| 7 Dec 2011 | INR | 34.35 | 37.45 | 34.35 | 35.8 | 35.8 | +0.6 (+1.70%) | 124,420 |
| 5 Dec 2011 | INR | 34.9 | 36.25 | 34.7 | 35.2 | 35.2 | 0.0 (0.0%) | 71,229 |
| 2 Dec 2011 | INR | 29.95 | 36.15 | 29.95 | 35.2 | 35.2 | +0.45 (+1.29%) | 98,304 |
| 1 Dec 2011 | INR | 35 | 35.6 | 30.1 | 34.75 | 34.75 | +0.9 (+2.66%) | 105,629 |
| 30 Nov 2011 | INR | 32.3 | 34.7 | 32.3 | 33.85 | 33.85 | -0.6 (-1.74%) | 130,692 |
| 29 Nov 2011 | INR | 33.75 | 34.5 | 33.5 | 34.45 | 34.45 | +1.25 (+3.77%) | 65,655 |
| 28 Nov 2011 | INR | 33.4 | 33.85 | 32 | 33.2 | 33.2 | +1.4 (+4.40%) | 116,154 |
| 25 Nov 2011 | INR | 29.95 | 34.95 | 29.95 | 31.8 | 31.8 | +0.45 (+1.44%) | 129,482 |
| 24 Nov 2011 | INR | 31.3 | 32.05 | 31.25 | 31.35 | 31.35 | -0.85 (-2.64%) | 14,205 |
| 23 Nov 2011 | INR | 31.25 | 32.65 | 31.1 | 32.2 | 32.2 | +0.65 (+2.06%) | 23,100 |
| 22 Nov 2011 | INR | 33 | 33.2 | 27.2 | 31.55 | 31.55 | +1.9 (+6.41%) | 58,854 |
| 21 Nov 2011 | INR | 30.9 | 30.9 | 25 | 29.65 | 29.65 | +3.6 (+13.82%) | 201,312 |
| 18 Nov 2011 | INR | 27.35 | 27.35 | 24.2 | 26.05 | 26.05 | -2.5 (-8.76%) | 62,034 |
| 17 Nov 2011 | INR | 30 | 30.05 | 28.5 | 28.55 | 28.55 | -1.5 (-4.99%) | 151,908 |
| 16 Nov 2011 | INR | 30 | 31 | 27 | 30.05 | 30.05 | -1.25 (-3.99%) | 69,647 |
| 15 Nov 2011 | INR | 31 | 33.55 | 29 | 31.3 | 31.3 | -0.65 (-2.03%) | 145,320 |
| 14 Nov 2011 | INR | 32 | 32.5 | 31.75 | 31.95 | 31.95 | -0.15 (-0.47%) | 212,961 |
| 11 Nov 2011 | INR | 33.9 | 33.9 | 31.6 | 32.1 | 32.1 | -0.95 (-2.87%) | 81,633 |
| 9 Nov 2011 | INR | 31.5 | 34.75 | 31.5 | 33.05 | 33.05 | -0.1 (-0.30%) | 190,864 |
