| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 42 | 42.6 | 41.1 | 41.5 | 4.15 | -0.35 (-0.84%) | 5,920 |
| 28 Nov 2011 | INR | 42.45 | 42.45 | 41.25 | 41.85 | 4.185 | +0.95 (+2.32%) | 4,266 |
| 25 Nov 2011 | INR | 41 | 43.55 | 40.5 | 40.9 | 4.09 | +0.25 (+0.62%) | 22,974 |
| 24 Nov 2011 | INR | 40.95 | 41 | 39.6 | 40.65 | 4.065 | +0.55 (+1.37%) | 5,547 |
| 23 Nov 2011 | INR | 39.3 | 43.9 | 39.25 | 40.1 | 4.01 | +0.8 (+2.04%) | 21,303 |
| 22 Nov 2011 | INR | 39.5 | 39.95 | 38.9 | 39.3 | 3.93 | +0.1 (+0.26%) | 3,746 |
| 21 Nov 2011 | INR | 39.15 | 40 | 39.1 | 39.2 | 3.92 | -0.8 (-2%) | 3,539 |
| 18 Nov 2011 | INR | 39.95 | 40.85 | 39.15 | 40 | 4 | -1 (-2.44%) | 6,193 |
| 17 Nov 2011 | INR | 40.85 | 42.4 | 40.7 | 41 | 4.1 | -0.3 (-0.73%) | 5,536 |
| 16 Nov 2011 | INR | 41.8 | 41.8 | 41 | 41.3 | 4.13 | -0.5 (-1.20%) | 5,363 |
| 15 Nov 2011 | INR | 44.7 | 45 | 41.55 | 41.8 | 4.18 | -3.25 (-7.21%) | 12,582 |
| 14 Nov 2011 | INR | 47.75 | 47.75 | 45 | 45.05 | 4.505 | -0.95 (-2.07%) | 5,344 |
| 11 Nov 2011 | INR | 47.5 | 48.05 | 45.25 | 46 | 4.6 | -2.4 (-4.96%) | 11,578 |
| 9 Nov 2011 | INR | 50.4 | 50.85 | 48.1 | 48.4 | 4.84 | -1.8 (-3.59%) | 4,727 |
| 8 Nov 2011 | INR | 51 | 51.8 | 49.55 | 50.2 | 5.02 | -0.4 (-0.79%) | 12,842 |
| 4 Nov 2011 | INR | 52.6 | 53 | 50.15 | 50.6 | 5.06 | -1 (-1.94%) | 25,471 |
| 3 Nov 2011 | INR | 47.5 | 52.8 | 47.5 | 51.6 | 5.16 | +2.2 (+4.45%) | 43,571 |
| 2 Nov 2011 | INR | 49.5 | 50.15 | 48.25 | 49.4 | 4.94 | +0.3 (+0.61%) | 21,331 |
| 1 Nov 2011 | INR | 50.5 | 50.75 | 48.05 | 49.1 | 4.91 | +0.15 (+0.31%) | 35,014 |
| 31 Oct 2011 | INR | 45.1 | 50.5 | 44.9 | 48.95 | 4.895 | +4.45 (+10%) | 47,549 |
| 28 Oct 2011 | INR | 44.35 | 45 | 44.3 | 44.5 | 4.45 | +0.25 (+0.56%) | 3,837 |
| 26 Oct 2011 | INR | 44.95 | 44.95 | 43.95 | 44.25 | 4.425 | -0.25 (-0.56%) | 1,370 |
| 25 Oct 2011 | INR | 45.5 | 45.5 | 44.25 | 44.5 | 4.45 | +0.95 (+2.18%) | 6,412 |
| 24 Oct 2011 | INR | 44.35 | 44.4 | 43.1 | 43.55 | 4.355 | -0.1 (-0.23%) | 1,097 |
| 21 Oct 2011 | INR | 44.6 | 44.85 | 43.4 | 43.65 | 4.365 | -0.65 (-1.47%) | 2,026 |
| 20 Oct 2011 | INR | 44 | 45.5 | 44 | 44.3 | 4.43 | 0.0 (0.0%) | 2,828 |
| 19 Oct 2011 | INR | 44.6 | 45 | 43.5 | 44.3 | 4.43 | 0.0 (0.0%) | 5,302 |
| 18 Oct 2011 | INR | 44 | 45.4 | 43.2 | 44.3 | 4.43 | -0.25 (-0.56%) | 2,845 |
| 17 Oct 2011 | INR | 45.35 | 45.35 | 44 | 44.55 | 4.455 | -0.15 (-0.34%) | 1,210 |
| 14 Oct 2011 | INR | 45 | 45.05 | 43.6 | 44.7 | 4.47 | +0.25 (+0.56%) | 3,730 |
