| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 21.15 | 21.15 | 19.65 | 20.3 | 20.3 | -0.7 (-3.33%) | 627,480 |
| 28 Nov 2011 | INR | 20.5 | 21.25 | 20.5 | 21 | 21 | +0.7 (+3.45%) | 437,406 |
| 25 Nov 2011 | INR | 20.7 | 21.35 | 20.15 | 20.3 | 20.3 | -0.45 (-2.17%) | 356,484 |
| 24 Nov 2011 | INR | 20 | 21.25 | 19.5 | 20.75 | 20.75 | +0.7 (+3.49%) | 595,681 |
| 23 Nov 2011 | INR | 21.15 | 21.2 | 19.8 | 20.05 | 20.05 | -1.05 (-4.98%) | 787,369 |
| 22 Nov 2011 | INR | 20.95 | 21.4 | 20.7 | 21.1 | 21.1 | +0.4 (+1.93%) | 471,379 |
| 21 Nov 2011 | INR | 20.45 | 20.95 | 20.1 | 20.7 | 20.7 | +0.25 (+1.22%) | 889,357 |
| 18 Nov 2011 | INR | 20.75 | 20.75 | 19.85 | 20.45 | 20.45 | -0.2 (-0.97%) | 953,990 |
| 17 Nov 2011 | INR | 21.65 | 22 | 20.3 | 20.65 | 20.65 | -0.65 (-3.05%) | 952,997 |
| 16 Nov 2011 | INR | 22.7 | 23.3 | 21 | 21.3 | 21.3 | -1.35 (-5.96%) | 784,068 |
| 15 Nov 2011 | INR | 24.3 | 25.15 | 22.5 | 22.65 | 22.65 | -1.05 (-4.43%) | 892,336 |
| 14 Nov 2011 | INR | 25.4 | 25.65 | 23.5 | 23.7 | 23.7 | -1.25 (-5.01%) | 515,378 |
| 11 Nov 2011 | INR | 25.2 | 25.9 | 24.75 | 24.95 | 24.95 | -0.75 (-2.92%) | 537,197 |
| 9 Nov 2011 | INR | 26.8 | 26.85 | 25.4 | 25.7 | 25.7 | -0.8 (-3.02%) | 460,884 |
| 8 Nov 2011 | INR | 26.6 | 26.8 | 26.35 | 26.5 | 26.5 | +0.1 (+0.38%) | 278,983 |
| 4 Nov 2011 | INR | 26.45 | 26.9 | 26.25 | 26.4 | 26.4 | +0.25 (+0.96%) | 187,953 |
| 3 Nov 2011 | INR | 26.35 | 26.5 | 25.9 | 26.15 | 26.15 | 0.0 (0.0%) | 207,148 |
| 2 Nov 2011 | INR | 26.25 | 26.8 | 26 | 26.15 | 26.15 | -0.15 (-0.57%) | 255,048 |
| 1 Nov 2011 | INR | 27.2 | 28.05 | 25.9 | 26.3 | 26.3 | -1.4 (-5.05%) | 477,029 |
| 31 Oct 2011 | INR | 27.7 | 28.45 | 27.4 | 27.7 | 27.7 | -0.05 (-0.18%) | 416,304 |
| 28 Oct 2011 | INR | 26.25 | 28.2 | 26 | 27.75 | 27.75 | +1.9 (+7.35%) | 754,512 |
| 26 Oct 2011 | INR | 24 | 26 | 24 | 25.85 | 25.85 | +0.3 (+1.17%) | 68,854 |
| 25 Oct 2011 | INR | 25.25 | 26.2 | 25 | 25.55 | 25.55 | -0.3 (-1.16%) | 426,402 |
| 24 Oct 2011 | INR | 25.75 | 26 | 25.35 | 25.85 | 25.85 | +0.25 (+0.98%) | 216,600 |
| 21 Oct 2011 | INR | 25.4 | 26.2 | 25.3 | 25.6 | 25.6 | +0.2 (+0.79%) | 304,054 |
| 20 Oct 2011 | INR | 25.4 | 25.65 | 25.05 | 25.4 | 25.4 | +0.05 (+0.20%) | 207,396 |
| 19 Oct 2011 | INR | 25.5 | 25.75 | 25.25 | 25.35 | 25.35 | 0.0 (0.0%) | 179,654 |
| 18 Oct 2011 | INR | 25.3 | 25.55 | 25.3 | 25.35 | 25.35 | -0.25 (-0.98%) | 139,579 |
| 17 Oct 2011 | INR | 26 | 26.4 | 25.4 | 25.6 | 25.6 | -0.3 (-1.16%) | 235,562 |
| 14 Oct 2011 | INR | 25.85 | 26.2 | 25.6 | 25.9 | 25.9 | +0.05 (+0.19%) | 227,193 |
