| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 31.8 | 31.9 | 30.7 | 31.55 | 31.55 | +0.2 (+0.64%) | 33,575 |
| 28 Nov 2011 | INR | 30.5 | 31.5 | 30.45 | 31.35 | 31.35 | +1.6 (+5.38%) | 39,098 |
| 25 Nov 2011 | INR | 29.85 | 30.1 | 29.2 | 29.75 | 29.75 | +0.3 (+1.02%) | 11,186 |
| 24 Nov 2011 | INR | 30.5 | 30.5 | 28.55 | 29.45 | 29.45 | -0.3 (-1.01%) | 21,323 |
| 23 Nov 2011 | INR | 30.9 | 31.65 | 29.25 | 29.75 | 29.75 | -0.3 (-1.00%) | 79,414 |
| 22 Nov 2011 | INR | 30.9 | 30.9 | 29.2 | 30.05 | 30.05 | +1.1 (+3.80%) | 24,658 |
| 21 Nov 2011 | INR | 30 | 30 | 28.6 | 28.95 | 28.95 | -0.5 (-1.70%) | 17,173 |
| 18 Nov 2011 | INR | 29.3 | 29.75 | 29 | 29.45 | 29.45 | -0.55 (-1.83%) | 26,134 |
| 17 Nov 2011 | INR | 31 | 31 | 29.65 | 30 | 30 | +0.15 (+0.50%) | 16,651 |
| 16 Nov 2011 | INR | 31.85 | 31.85 | 29.15 | 29.85 | 29.85 | -0.3 (-1.00%) | 10,633 |
| 15 Nov 2011 | INR | 31.9 | 31.9 | 30.1 | 30.15 | 30.15 | -0.85 (-2.74%) | 18,083 |
| 14 Nov 2011 | INR | 31.5 | 32 | 30.85 | 31 | 31 | -0.3 (-0.96%) | 26,839 |
| 11 Nov 2011 | INR | 31.9 | 31.9 | 30.4 | 31.3 | 31.3 | +0.25 (+0.81%) | 10,189 |
| 9 Nov 2011 | INR | 31.9 | 31.9 | 31 | 31.05 | 31.05 | -0.5 (-1.58%) | 14,026 |
| 8 Nov 2011 | INR | 31.6 | 31.9 | 31.25 | 31.55 | 31.55 | +0.25 (+0.80%) | 10,903 |
| 4 Nov 2011 | INR | 31.8 | 31.8 | 31.2 | 31.3 | 31.3 | 0.0 (0.0%) | 5,954 |
| 3 Nov 2011 | INR | 31 | 31.7 | 31 | 31.3 | 31.3 | +0.3 (+0.97%) | 10,012 |
| 2 Nov 2011 | INR | 31.5 | 31.95 | 30.85 | 31 | 31 | -0.2 (-0.64%) | 13,897 |
| 1 Nov 2011 | INR | 31.8 | 32.35 | 30.65 | 31.2 | 31.2 | +0.35 (+1.13%) | 46,559 |
| 31 Oct 2011 | INR | 31.5 | 31.85 | 30.6 | 30.85 | 30.85 | -0.8 (-2.53%) | 7,164 |
| 28 Oct 2011 | INR | 31.9 | 31.9 | 31 | 31.65 | 31.65 | +0.75 (+2.43%) | 11,861 |
| 26 Oct 2011 | INR | 31.5 | 32 | 30.1 | 30.9 | 30.9 | +0.3 (+0.98%) | 4,263 |
| 25 Oct 2011 | INR | 31 | 31.2 | 30.25 | 30.6 | 30.6 | -0.45 (-1.45%) | 11,258 |
| 24 Oct 2011 | INR | 30.8 | 31.45 | 30.6 | 31.05 | 31.05 | +0.3 (+0.98%) | 8,520 |
| 21 Oct 2011 | INR | 30.75 | 31.5 | 30.2 | 30.75 | 30.75 | -0.1 (-0.32%) | 35,102 |
| 20 Oct 2011 | INR | 32 | 32 | 30.1 | 30.85 | 30.85 | -0.65 (-2.06%) | 19,761 |
| 19 Oct 2011 | INR | 30.9 | 32.25 | 30.8 | 31.5 | 31.5 | +0.8 (+2.61%) | 28,978 |
| 18 Oct 2011 | INR | 30.65 | 30.9 | 30.2 | 30.7 | 30.7 | -0.25 (-0.81%) | 10,270 |
| 17 Oct 2011 | INR | 33.1 | 33.1 | 30.5 | 30.95 | 30.95 | -2.2 (-6.64%) | 38,230 |
| 14 Oct 2011 | INR | 33.5 | 34.6 | 32.05 | 33.15 | 33.15 | +0.7 (+2.16%) | 108,768 |
