| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 14.85 | 14.95 | 14.15 | 14.3 | 14.3 | -0.45 (-3.05%) | 231,440 |
| 28 Nov 2011 | INR | 14.2 | 15 | 14.15 | 14.75 | 14.75 | +0.8 (+5.73%) | 311,969 |
| 25 Nov 2011 | INR | 14 | 14.45 | 13.65 | 13.95 | 13.95 | -0.1 (-0.71%) | 630,371 |
| 24 Nov 2011 | INR | 14.3 | 14.35 | 13.85 | 14.05 | 14.05 | -0.15 (-1.06%) | 707,027 |
| 23 Nov 2011 | INR | 14.5 | 14.6 | 14.05 | 14.2 | 14.2 | -0.4 (-2.74%) | 659,099 |
| 22 Nov 2011 | INR | 14.5 | 14.8 | 14.15 | 14.6 | 14.6 | +0.3 (+2.10%) | 358,371 |
| 21 Nov 2011 | INR | 14.7 | 14.95 | 14.15 | 14.3 | 14.3 | -0.6 (-4.03%) | 414,323 |
| 18 Nov 2011 | INR | 15.15 | 15.15 | 14.65 | 14.9 | 14.9 | -0.4 (-2.61%) | 766,975 |
| 17 Nov 2011 | INR | 15.75 | 15.9 | 15.05 | 15.3 | 15.3 | -0.45 (-2.86%) | 297,279 |
| 16 Nov 2011 | INR | 15.95 | 16.15 | 15.35 | 15.75 | 15.75 | -0.05 (-0.32%) | 622,835 |
| 15 Nov 2011 | INR | 16.8 | 16.8 | 15.55 | 15.8 | 15.8 | -0.8 (-4.82%) | 393,174 |
| 14 Nov 2011 | INR | 17.1 | 17.55 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 312,652 |
| 11 Nov 2011 | INR | 17 | 17.2 | 16.85 | 17 | 17 | -0.05 (-0.29%) | 206,361 |
| 9 Nov 2011 | INR | 17.6 | 17.65 | 16.95 | 17.05 | 17.05 | -0.55 (-3.13%) | 209,913 |
| 8 Nov 2011 | INR | 17.7 | 17.7 | 17.3 | 17.6 | 17.6 | +0.1 (+0.57%) | 422,339 |
| 4 Nov 2011 | INR | 17.95 | 17.95 | 17.35 | 17.5 | 17.5 | -0.05 (-0.28%) | 430,957 |
| 3 Nov 2011 | INR | 17.65 | 17.65 | 17.2 | 17.55 | 17.55 | -0.1 (-0.57%) | 439,713 |
| 2 Nov 2011 | INR | 17.35 | 17.8 | 17.3 | 17.65 | 17.65 | +0.15 (+0.86%) | 286,211 |
| 1 Nov 2011 | INR | 17.7 | 17.8 | 17.25 | 17.5 | 17.5 | -0.2 (-1.13%) | 188,767 |
| 31 Oct 2011 | INR | 17.75 | 17.85 | 16.45 | 17.7 | 17.7 | -0.05 (-0.28%) | 326,537 |
| 28 Oct 2011 | INR | 17.85 | 18.05 | 17.6 | 17.75 | 17.75 | +0.2 (+1.14%) | 355,995 |
| 26 Oct 2011 | INR | 17.6 | 17.9 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 158,057 |
| 25 Oct 2011 | INR | 17 | 17.7 | 16.9 | 17.5 | 17.5 | +0.6 (+3.55%) | 347,505 |
| 24 Oct 2011 | INR | 17.2 | 17.4 | 16.8 | 16.9 | 16.9 | +0.05 (+0.30%) | 333,853 |
| 21 Oct 2011 | INR | 17.45 | 17.7 | 16.75 | 16.85 | 16.85 | -0.45 (-2.60%) | 322,527 |
| 20 Oct 2011 | INR | 17.25 | 17.6 | 17.05 | 17.3 | 17.3 | -0.2 (-1.14%) | 360,241 |
| 19 Oct 2011 | INR | 17.1 | 18 | 17.1 | 17.5 | 17.5 | +0.55 (+3.24%) | 827,410 |
| 18 Oct 2011 | INR | 17 | 17.1 | 16.75 | 16.95 | 16.95 | -0.15 (-0.88%) | 400,047 |
| 17 Oct 2011 | INR | 17.3 | 17.45 | 17.05 | 17.1 | 17.1 | -0.2 (-1.16%) | 209,478 |
| 14 Oct 2011 | INR | 17.2 | 17.45 | 17.05 | 17.3 | 17.3 | +0.15 (+0.87%) | 130,080 |
