| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 6.8 | 6.95 | 6.75 | 6.91 | 6.91 | +0.03 (+0.44%) | 31,308 |
| 28 Nov 2011 | INR | 6.75 | 6.93 | 6.66 | 6.88 | 6.88 | +0.04 (+0.58%) | 44,656 |
| 25 Nov 2011 | INR | 6.6 | 6.9 | 6.6 | 6.84 | 6.84 | -0.05 (-0.73%) | 75,363 |
| 24 Nov 2011 | INR | 6.5 | 7 | 6.41 | 6.89 | 6.89 | +0.28 (+4.24%) | 97,355 |
| 23 Nov 2011 | INR | 6.35 | 6.66 | 6.27 | 6.61 | 6.61 | +0.04 (+0.61%) | 84,313 |
| 22 Nov 2011 | INR | 6.16 | 6.7 | 6.16 | 6.57 | 6.57 | +0.12 (+1.86%) | 77,858 |
| 21 Nov 2011 | INR | 6.24 | 6.55 | 5.96 | 6.45 | 6.45 | +0.31 (+5.05%) | 195,598 |
| 18 Nov 2011 | INR | 6 | 6.29 | 6 | 6.14 | 6.14 | +0.16 (+2.68%) | 169,639 |
| 17 Nov 2011 | INR | 6.24 | 6.24 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 48,744 |
| 16 Nov 2011 | INR | 6.25 | 6.25 | 5.8 | 6.01 | 6.01 | -0.12 (-1.96%) | 53,736 |
| 15 Nov 2011 | INR | 6.15 | 6.27 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 78,774 |
| 14 Nov 2011 | INR | 6.25 | 6.25 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 37,590 |
| 11 Nov 2011 | INR | 6.49 | 6.49 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 99,916 |
| 9 Nov 2011 | INR | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | -0.05 (-0.80%) | 134,010 |
| 8 Nov 2011 | INR | 6.48 | 6.48 | 6.21 | 6.24 | 6.24 | +0.01 (+0.16%) | 76,084 |
| 4 Nov 2011 | INR | 6.24 | 6.32 | 6.21 | 6.23 | 6.23 | +0.01 (+0.16%) | 15,529 |
| 3 Nov 2011 | INR | 6.25 | 6.35 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 39,001 |
| 2 Nov 2011 | INR | 6.25 | 6.4 | 6.23 | 6.25 | 6.25 | +0.04 (+0.64%) | 54,875 |
| 1 Nov 2011 | INR | 6.22 | 6.38 | 6.2 | 6.21 | 6.21 | -0.05 (-0.80%) | 70,852 |
| 31 Oct 2011 | INR | 6.39 | 6.42 | 6.25 | 6.26 | 6.26 | -0.08 (-1.26%) | 16,365 |
| 28 Oct 2011 | INR | 6.5 | 6.59 | 6.23 | 6.34 | 6.34 | -0.05 (-0.78%) | 18,857 |
| 26 Oct 2011 | INR | 6.49 | 6.49 | 6.31 | 6.39 | 6.39 | -0.04 (-0.62%) | 8,213 |
| 25 Oct 2011 | INR | 6.55 | 6.63 | 6.22 | 6.43 | 6.43 | +0.18 (+2.88%) | 56,780 |
| 24 Oct 2011 | INR | 6.25 | 6.59 | 6.21 | 6.25 | 6.25 | -0.13 (-2.04%) | 24,052 |
| 21 Oct 2011 | INR | 6.24 | 6.7 | 6.2 | 6.38 | 6.38 | +0.11 (+1.75%) | 366,119 |
| 20 Oct 2011 | INR | 6.15 | 6.35 | 6.15 | 6.27 | 6.27 | +0.07 (+1.13%) | 307,251 |
| 19 Oct 2011 | INR | 6.29 | 6.34 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 64,077 |
| 18 Oct 2011 | INR | 6.2 | 6.34 | 6.11 | 6.17 | 6.17 | -0.11 (-1.75%) | 101,495 |
| 17 Oct 2011 | INR | 6.25 | 6.38 | 6.2 | 6.28 | 6.28 | +0.05 (+0.80%) | 20,812 |
| 14 Oct 2011 | INR | 6.35 | 6.39 | 6.18 | 6.23 | 6.23 | 0.0 (0.0%) | 30,158 |
