| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 49.25 | 50.2 | 47.9 | 48.35 | 48.35 | -0.05 (-0.10%) | 557,379 |
| 28 Nov 2011 | INR | 48.35 | 49.5 | 47.5 | 48.4 | 48.4 | +0.75 (+1.57%) | 117,540 |
| 25 Nov 2011 | INR | 49.4 | 49.5 | 46 | 47.65 | 47.65 | +0.65 (+1.38%) | 146,670 |
| 24 Nov 2011 | INR | 49.65 | 50 | 44.6 | 47 | 47 | -1.1 (-2.29%) | 181,473 |
| 23 Nov 2011 | INR | 53.25 | 54.25 | 44.25 | 48.1 | 48.1 | -4.85 (-9.16%) | 483,196 |
| 22 Nov 2011 | INR | 54.45 | 54.85 | 52.7 | 52.95 | 52.95 | -0.6 (-1.12%) | 190,302 |
| 21 Nov 2011 | INR | 56 | 56 | 53.15 | 53.55 | 53.55 | -2.35 (-4.20%) | 115,531 |
| 18 Nov 2011 | INR | 58 | 58.05 | 52.85 | 55.9 | 55.9 | -2.1 (-3.62%) | 329,895 |
| 17 Nov 2011 | INR | 58.5 | 59.5 | 57.05 | 58 | 58 | -0.9 (-1.53%) | 743,455 |
| 16 Nov 2011 | INR | 57.9 | 59.4 | 55 | 58.9 | 58.9 | +1.9 (+3.33%) | 360,845 |
| 15 Nov 2011 | INR | 58 | 59.35 | 56.2 | 57 | 57 | -1.2 (-2.06%) | 168,643 |
| 14 Nov 2011 | INR | 60.15 | 61.4 | 57.9 | 58.2 | 58.2 | -1.6 (-2.68%) | 107,820 |
| 11 Nov 2011 | INR | 59.45 | 61 | 58.15 | 59.8 | 59.8 | +0.1 (+0.17%) | 254,742 |
| 9 Nov 2011 | INR | 62.2 | 62.35 | 58.75 | 59.7 | 59.7 | -1.95 (-3.16%) | 312,834 |
| 8 Nov 2011 | INR | 61.5 | 62.85 | 61.05 | 61.65 | 61.65 | +0.75 (+1.23%) | 310,308 |
| 4 Nov 2011 | INR | 59.85 | 62.6 | 59.2 | 60.9 | 60.9 | +1.9 (+3.22%) | 729,364 |
| 3 Nov 2011 | INR | 56.9 | 59.4 | 56.9 | 59 | 59 | +0.7 (+1.20%) | 221,956 |
| 2 Nov 2011 | INR | 56.5 | 59.6 | 56.5 | 58.3 | 58.3 | +1.25 (+2.19%) | 433,985 |
| 1 Nov 2011 | INR | 56 | 58 | 54.7 | 57.05 | 57.05 | +0.95 (+1.69%) | 226,586 |
| 31 Oct 2011 | INR | 55 | 57 | 54 | 56.1 | 56.1 | +1.25 (+2.28%) | 238,613 |
| 28 Oct 2011 | INR | 57.1 | 57.9 | 54.5 | 54.85 | 54.85 | -1.25 (-2.23%) | 164,224 |
| 26 Oct 2011 | INR | 55.9 | 56.6 | 55.25 | 56.1 | 56.1 | +1.5 (+2.75%) | 266,479 |
| 25 Oct 2011 | INR | 55.5 | 55.8 | 53.2 | 54.6 | 54.6 | -0.15 (-0.27%) | 132,364 |
| 24 Oct 2011 | INR | 55 | 56.3 | 54.4 | 54.75 | 54.75 | +1.45 (+2.72%) | 159,994 |
| 21 Oct 2011 | INR | 55.5 | 56.25 | 52.7 | 53.3 | 53.3 | -2.3 (-4.14%) | 205,727 |
| 20 Oct 2011 | INR | 55.75 | 56.25 | 55.2 | 55.6 | 55.6 | -0.5 (-0.89%) | 147,237 |
| 19 Oct 2011 | INR | 56 | 57.5 | 55.4 | 56.1 | 56.1 | +0.35 (+0.63%) | 139,856 |
| 18 Oct 2011 | INR | 56.2 | 56.5 | 55.4 | 55.75 | 55.75 | -0.75 (-1.33%) | 63,517 |
| 17 Oct 2011 | INR | 56 | 57.9 | 55 | 56.5 | 56.5 | +1 (+1.80%) | 197,773 |
| 14 Oct 2011 | INR | 56.25 | 56.65 | 55 | 55.5 | 55.5 | -0.75 (-1.33%) | 98,552 |
