| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 34.9 | 35.2 | 32.9 | 33.4 | 33.4 | -1.5 (-4.30%) | 93,226 |
| 28 Nov 2011 | INR | 34.75 | 35.5 | 34.3 | 34.9 | 34.9 | +0.9 (+2.65%) | 96,905 |
| 25 Nov 2011 | INR | 34 | 35.6 | 32.55 | 34 | 34 | -0.45 (-1.31%) | 258,641 |
| 24 Nov 2011 | INR | 31.5 | 35.7 | 29.7 | 34.45 | 34.45 | +3.15 (+10.06%) | 347,940 |
| 23 Nov 2011 | INR | 33.7 | 34.2 | 30.85 | 31.3 | 31.3 | -2.45 (-7.26%) | 251,016 |
| 22 Nov 2011 | INR | 34.1 | 34.15 | 32.6 | 33.75 | 33.75 | +0.2 (+0.60%) | 135,263 |
| 21 Nov 2011 | INR | 35.1 | 35.35 | 33.05 | 33.55 | 33.55 | -1.65 (-4.69%) | 171,908 |
| 18 Nov 2011 | INR | 36 | 36 | 34.7 | 35.2 | 35.2 | -0.8 (-2.22%) | 106,305 |
| 17 Nov 2011 | INR | 36.1 | 36.45 | 35.45 | 36 | 36 | -0.05 (-0.14%) | 140,424 |
| 16 Nov 2011 | INR | 36.1 | 36.75 | 35.5 | 36.05 | 36.05 | -0.8 (-2.17%) | 160,792 |
| 15 Nov 2011 | INR | 37.8 | 39.4 | 36.3 | 36.85 | 36.85 | -1.4 (-3.66%) | 134,559 |
| 14 Nov 2011 | INR | 38.25 | 38.65 | 37.4 | 38.25 | 38.25 | +0.75 (+2%) | 118,810 |
| 11 Nov 2011 | INR | 38.1 | 38.35 | 37.3 | 37.5 | 37.5 | -1.05 (-2.72%) | 129,633 |
| 9 Nov 2011 | INR | 40.6 | 41 | 38.35 | 38.55 | 38.55 | -1.55 (-3.87%) | 148,111 |
| 8 Nov 2011 | INR | 40.6 | 40.85 | 39.75 | 40.1 | 40.1 | -0.2 (-0.50%) | 118,183 |
| 4 Nov 2011 | INR | 39 | 40.8 | 39 | 40.3 | 40.3 | +1.8 (+4.68%) | 250,449 |
| 3 Nov 2011 | INR | 39 | 39.2 | 38.2 | 38.5 | 38.5 | -0.55 (-1.41%) | 54,354 |
| 2 Nov 2011 | INR | 38.1 | 39.35 | 38 | 39.05 | 39.05 | +0.5 (+1.30%) | 80,511 |
| 1 Nov 2011 | INR | 40 | 40 | 38.4 | 38.55 | 38.55 | -1.05 (-2.65%) | 120,617 |
| 31 Oct 2011 | INR | 40.5 | 40.9 | 39.25 | 39.6 | 39.6 | -0.6 (-1.49%) | 62,988 |
| 28 Oct 2011 | INR | 39.5 | 40.7 | 39.4 | 40.2 | 40.2 | +1.2 (+3.08%) | 229,671 |
| 26 Oct 2011 | INR | 39.5 | 39.55 | 38.8 | 39 | 39 | +0.1 (+0.26%) | 169,229 |
| 25 Oct 2011 | INR | 36.2 | 39.45 | 36 | 38.9 | 38.9 | +2.75 (+7.61%) | 717,977 |
| 24 Oct 2011 | INR | 37.5 | 37.7 | 35.9 | 36.15 | 36.15 | -0.75 (-2.03%) | 88,527 |
| 21 Oct 2011 | INR | 38.7 | 38.7 | 36.4 | 36.9 | 36.9 | -1.4 (-3.66%) | 117,759 |
| 20 Oct 2011 | INR | 38.3 | 39.4 | 37.4 | 38.3 | 38.3 | -0.45 (-1.16%) | 459,755 |
| 19 Oct 2011 | INR | 37.45 | 39.1 | 37 | 38.75 | 38.75 | +1.6 (+4.31%) | 226,344 |
| 18 Oct 2011 | INR | 37.5 | 37.85 | 37.1 | 37.15 | 37.15 | -1.05 (-2.75%) | 61,642 |
| 17 Oct 2011 | INR | 38.85 | 39.1 | 38 | 38.2 | 38.2 | -0.55 (-1.42%) | 93,614 |
| 14 Oct 2011 | INR | 38.5 | 39.15 | 38.1 | 38.75 | 38.75 | +0.15 (+0.39%) | 98,137 |
