| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 69 | 72.4 | 68.25 | 69.45 | 69.45 | +1.2 (+1.76%) | 465,967 |
| 28 Nov 2011 | INR | 67.9 | 69.95 | 66.75 | 68.25 | 68.25 | +1.05 (+1.56%) | 79,548 |
| 25 Nov 2011 | INR | 65.9 | 69.95 | 61.5 | 67.2 | 67.2 | +0.95 (+1.43%) | 298,448 |
| 24 Nov 2011 | INR | 61 | 67.5 | 60.2 | 66.25 | 66.25 | +5.4 (+8.87%) | 180,160 |
| 23 Nov 2011 | INR | 64.3 | 66 | 60.1 | 60.85 | 60.85 | -4.1 (-6.31%) | 293,873 |
| 22 Nov 2011 | INR | 60.1 | 66.8 | 58.55 | 64.95 | 64.95 | +6.4 (+10.93%) | 543,354 |
| 21 Nov 2011 | INR | 57 | 60.25 | 56 | 58.55 | 58.55 | +1.15 (+2.00%) | 80,355 |
| 18 Nov 2011 | INR | 57 | 57.8 | 55.4 | 57.4 | 57.4 | +0.4 (+0.70%) | 40,177 |
| 17 Nov 2011 | INR | 59 | 60.85 | 56.3 | 57 | 57 | -3.8 (-6.25%) | 74,022 |
| 16 Nov 2011 | INR | 62.45 | 63.95 | 60.1 | 60.8 | 60.8 | -1.4 (-2.25%) | 87,964 |
| 15 Nov 2011 | INR | 64.5 | 64.6 | 61.7 | 62.2 | 62.2 | -2.6 (-4.01%) | 45,715 |
| 14 Nov 2011 | INR | 67.8 | 68.9 | 63.5 | 64.8 | 64.8 | -2.55 (-3.79%) | 86,885 |
| 11 Nov 2011 | INR | 68.3 | 68.3 | 65.35 | 67.35 | 67.35 | -0.95 (-1.39%) | 107,572 |
| 9 Nov 2011 | INR | 68 | 68.75 | 67.6 | 68.3 | 68.3 | +0.3 (+0.44%) | 120,535 |
| 8 Nov 2011 | INR | 68.5 | 70.7 | 67.3 | 68 | 68 | +0.05 (+0.07%) | 308,635 |
| 4 Nov 2011 | INR | 67.5 | 68.9 | 66 | 67.95 | 67.95 | +2.95 (+4.54%) | 755,286 |
| 3 Nov 2011 | INR | 58 | 65.8 | 58 | 65 | 65 | +7.7 (+13.44%) | 1,659,550 |
| 2 Nov 2011 | INR | 57.85 | 58.45 | 56.7 | 57.3 | 57.3 | +0.25 (+0.44%) | 86,795 |
| 1 Nov 2011 | INR | 59 | 59.25 | 56.75 | 57.05 | 57.05 | -1.9 (-3.22%) | 90,274 |
| 31 Oct 2011 | INR | 59.75 | 60.35 | 58.7 | 58.95 | 58.95 | -0.45 (-0.76%) | 39,778 |
| 28 Oct 2011 | INR | 60.05 | 61.9 | 58.65 | 59.4 | 59.4 | +0.1 (+0.17%) | 113,520 |
| 26 Oct 2011 | INR | 59.1 | 59.8 | 58.1 | 59.3 | 59.3 | +1.75 (+3.04%) | 29,554 |
| 25 Oct 2011 | INR | 56.5 | 60.3 | 54.8 | 57.55 | 57.55 | +1.7 (+3.04%) | 86,293 |
| 24 Oct 2011 | INR | 58 | 58.2 | 55.5 | 55.85 | 55.85 | -1.2 (-2.10%) | 44,862 |
| 21 Oct 2011 | INR | 60.05 | 60.55 | 56.5 | 57.05 | 57.05 | -2 (-3.39%) | 76,710 |
| 20 Oct 2011 | INR | 58 | 59.9 | 56.8 | 59.05 | 59.05 | +1.15 (+1.99%) | 53,698 |
| 19 Oct 2011 | INR | 59.15 | 59.45 | 57.4 | 57.9 | 57.9 | -0.95 (-1.61%) | 35,560 |
| 18 Oct 2011 | INR | 58.4 | 59.6 | 57.35 | 58.85 | 58.85 | +0.2 (+0.34%) | 60,879 |
| 17 Oct 2011 | INR | 59.1 | 59.45 | 58.4 | 58.65 | 58.65 | -0.15 (-0.26%) | 31,868 |
| 14 Oct 2011 | INR | 59.85 | 60.2 | 58.55 | 58.8 | 58.8 | -1.05 (-1.75%) | 54,717 |
