| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | INR | 39.25 | 44.95 | 39.25 | 44 | 44 | +4.9 (+12.53%) | 326,774 |
| 26 Dec 2011 | INR | 39.15 | 40.5 | 38.6 | 39.1 | 39.1 | +0.65 (+1.69%) | 17,210 |
| 23 Dec 2011 | INR | 40.2 | 40.95 | 37.55 | 38.45 | 38.45 | -1.45 (-3.63%) | 19,264 |
| 22 Dec 2011 | INR | 38.6 | 40.45 | 38.6 | 39.9 | 39.9 | +1.5 (+3.91%) | 32,037 |
| 21 Dec 2011 | INR | 37.5 | 38.7 | 37.2 | 38.4 | 38.4 | +1.25 (+3.36%) | 9,802 |
| 20 Dec 2011 | INR | 38.5 | 38.5 | 37 | 37.15 | 37.15 | -0.8 (-2.11%) | 6,741 |
| 19 Dec 2011 | INR | 38 | 39 | 37.05 | 37.95 | 37.95 | -1.05 (-2.69%) | 18,068 |
| 16 Dec 2011 | INR | 37.15 | 41 | 37.1 | 39 | 39 | +2.5 (+6.85%) | 39,868 |
| 15 Dec 2011 | INR | 37.6 | 38.5 | 35.55 | 36.5 | 36.5 | -1.55 (-4.07%) | 27,348 |
| 14 Dec 2011 | INR | 38.9 | 39.45 | 37.8 | 38.05 | 38.05 | -0.5 (-1.30%) | 19,680 |
| 13 Dec 2011 | INR | 40 | 40.2 | 38.25 | 38.55 | 38.55 | -1.45 (-3.63%) | 16,906 |
| 12 Dec 2011 | INR | 40.15 | 41.4 | 39.35 | 40 | 40 | +0.35 (+0.88%) | 16,472 |
| 9 Dec 2011 | INR | 42 | 42 | 39.4 | 39.65 | 39.65 | -1.3 (-3.17%) | 13,596 |
| 8 Dec 2011 | INR | 40.5 | 42.95 | 40.5 | 40.95 | 40.95 | -1.8 (-4.21%) | 23,803 |
| 7 Dec 2011 | INR | 43.5 | 43.5 | 42.35 | 42.75 | 42.75 | -0.1 (-0.23%) | 11,848 |
| 5 Dec 2011 | INR | 42.4 | 43.45 | 42.4 | 42.85 | 42.85 | +0.6 (+1.42%) | 6,328 |
| 2 Dec 2011 | INR | 41.9 | 42.9 | 41.9 | 42.25 | 42.25 | +0.35 (+0.84%) | 25,314 |
| 1 Dec 2011 | INR | 43.7 | 43.75 | 41.5 | 41.9 | 41.9 | +0.1 (+0.24%) | 12,073 |
| 30 Nov 2011 | INR | 41.45 | 42.2 | 41.2 | 41.8 | 41.8 | +0.4 (+0.97%) | 5,754 |
| 29 Nov 2011 | INR | 42.1 | 43.25 | 41.2 | 41.4 | 41.4 | -1.3 (-3.04%) | 18,439 |
| 28 Nov 2011 | INR | 42 | 43.2 | 42 | 42.7 | 42.7 | +0.95 (+2.28%) | 9,237 |
| 25 Nov 2011 | INR | 42.05 | 43.4 | 41.55 | 41.75 | 41.75 | -0.3 (-0.71%) | 10,761 |
| 24 Nov 2011 | INR | 40.9 | 43 | 40.15 | 42.05 | 42.05 | +1.05 (+2.56%) | 9,826 |
| 23 Nov 2011 | INR | 42.25 | 43.45 | 40.6 | 41 | 41 | -1.6 (-3.76%) | 32,404 |
| 22 Nov 2011 | INR | 41.55 | 42.9 | 41.5 | 42.6 | 42.6 | +1.05 (+2.53%) | 19,728 |
| 21 Nov 2011 | INR | 41.9 | 43 | 41.5 | 41.55 | 41.55 | -1.1 (-2.58%) | 15,817 |
| 18 Nov 2011 | INR | 43 | 43.05 | 41.7 | 42.65 | 42.65 | -0.65 (-1.50%) | 29,242 |
| 17 Nov 2011 | INR | 45 | 45 | 43 | 43.3 | 43.3 | -1.35 (-3.02%) | 20,473 |
| 16 Nov 2011 | INR | 46.5 | 46.5 | 44.25 | 44.65 | 44.65 | -2.2 (-4.70%) | 34,413 |
| 15 Nov 2011 | INR | 49 | 49.8 | 46.55 | 46.85 | 46.85 | -2.25 (-4.58%) | 47,343 |
