| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | INR | 34 | 35.5 | 30.15 | 32.6 | 32.6 | -2 (-5.78%) | 29,261 |
| 13 Dec 2011 | INR | 35.9 | 35.9 | 34 | 34.6 | 34.6 | -1.25 (-3.49%) | 23,508 |
| 12 Dec 2011 | INR | 36.85 | 37.25 | 35.5 | 35.85 | 35.85 | -0.8 (-2.18%) | 23,304 |
| 9 Dec 2011 | INR | 37.5 | 37.8 | 36.4 | 36.65 | 36.65 | -1.15 (-3.04%) | 25,715 |
| 8 Dec 2011 | INR | 39.35 | 39.35 | 37.35 | 37.8 | 37.8 | -0.95 (-2.45%) | 34,329 |
| 7 Dec 2011 | INR | 38.9 | 39.9 | 38.5 | 38.75 | 38.75 | -0.25 (-0.64%) | 39,921 |
| 5 Dec 2011 | INR | 39.2 | 40.95 | 38.9 | 39 | 39 | -1.3 (-3.23%) | 30,979 |
| 2 Dec 2011 | INR | 39.3 | 40.8 | 39 | 40.3 | 40.3 | +0.2 (+0.50%) | 20,234 |
| 1 Dec 2011 | INR | 42 | 42 | 39.9 | 40.1 | 40.1 | +0.25 (+0.63%) | 17,275 |
| 30 Nov 2011 | INR | 41.3 | 41.75 | 39.6 | 39.85 | 39.85 | -1.8 (-4.32%) | 9,688 |
| 29 Nov 2011 | INR | 41.25 | 42.1 | 41.2 | 41.65 | 41.65 | +0.6 (+1.46%) | 13,244 |
| 28 Nov 2011 | INR | 39.65 | 41.35 | 38.95 | 41.05 | 41.05 | +1 (+2.50%) | 39,442 |
| 25 Nov 2011 | INR | 38.5 | 41.5 | 38.5 | 40.05 | 40.05 | +0.8 (+2.04%) | 33,637 |
| 24 Nov 2011 | INR | 42 | 42 | 36.5 | 39.25 | 39.25 | -2.1 (-5.08%) | 65,342 |
| 23 Nov 2011 | INR | 42.5 | 42.6 | 41 | 41.35 | 41.35 | -1.05 (-2.48%) | 17,330 |
| 22 Nov 2011 | INR | 41.15 | 43.1 | 41.15 | 42.4 | 42.4 | +0.55 (+1.31%) | 13,411 |
| 21 Nov 2011 | INR | 44.85 | 44.95 | 41.7 | 41.85 | 41.85 | -0.75 (-1.76%) | 19,431 |
| 18 Nov 2011 | INR | 45.5 | 45.5 | 42.25 | 42.6 | 42.6 | -1.8 (-4.05%) | 30,725 |
| 17 Nov 2011 | INR | 44.85 | 46 | 44.1 | 44.4 | 44.4 | -0.65 (-1.44%) | 36,936 |
| 16 Nov 2011 | INR | 46.25 | 46.25 | 42.25 | 45.05 | 45.05 | +0.85 (+1.92%) | 60,369 |
| 15 Nov 2011 | INR | 50.4 | 50.5 | 43.35 | 44.2 | 44.2 | -6.25 (-12.39%) | 92,686 |
| 14 Nov 2011 | INR | 51.2 | 54 | 49.65 | 50.45 | 50.45 | +0.45 (+0.90%) | 40,227 |
| 11 Nov 2011 | INR | 49.05 | 50.9 | 48.2 | 50 | 50 | -1.3 (-2.53%) | 66,107 |
| 9 Nov 2011 | INR | 52.35 | 53.2 | 50.1 | 51.3 | 51.3 | -0.55 (-1.06%) | 38,784 |
| 8 Nov 2011 | INR | 53.95 | 54.3 | 51.6 | 51.85 | 51.85 | -1.65 (-3.08%) | 72,265 |
| 4 Nov 2011 | INR | 54 | 56.5 | 52.55 | 53.5 | 53.5 | -1.95 (-3.52%) | 46,266 |
| 3 Nov 2011 | INR | 56 | 56 | 55 | 55.45 | 55.45 | -0.45 (-0.81%) | 14,950 |
| 2 Nov 2011 | INR | 56.65 | 56.65 | 55.5 | 55.9 | 55.9 | -0.65 (-1.15%) | 17,298 |
| 1 Nov 2011 | INR | 58.4 | 59.4 | 56.15 | 56.55 | 56.55 | -0.85 (-1.48%) | 29,521 |
| 31 Oct 2011 | INR | 56.9 | 61 | 56.55 | 57.4 | 57.4 | +1.5 (+2.68%) | 95,209 |
