| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2011 | INR | 16.5 | 17 | 16.5 | 16.9 | 16.9 | +0.35 (+2.11%) | 2,741 |
| 25 Nov 2011 | INR | 16.8 | 16.85 | 16.2 | 16.55 | 16.55 | +0.2 (+1.22%) | 5,567 |
| 24 Nov 2011 | INR | 16.5 | 16.65 | 16.2 | 16.35 | 16.35 | -0.4 (-2.39%) | 17,467 |
| 23 Nov 2011 | INR | 16.8 | 17.05 | 16.5 | 16.75 | 16.75 | -0.3 (-1.76%) | 15,830 |
| 22 Nov 2011 | INR | 17.4 | 17.45 | 16.95 | 17.05 | 17.05 | -0.2 (-1.16%) | 2,066 |
| 21 Nov 2011 | INR | 16.7 | 17.3 | 16.7 | 17.25 | 17.25 | +0.15 (+0.88%) | 4,155 |
| 18 Nov 2011 | INR | 17.05 | 17.25 | 16.6 | 17.1 | 17.1 | +0.1 (+0.59%) | 4,749 |
| 17 Nov 2011 | INR | 17.7 | 17.8 | 16.9 | 17 | 17 | -0.35 (-2.02%) | 19,734 |
| 16 Nov 2011 | INR | 17.35 | 17.8 | 17.15 | 17.35 | 17.35 | -0.1 (-0.57%) | 9,270 |
| 15 Nov 2011 | INR | 17.55 | 18 | 17.2 | 17.45 | 17.45 | -0.55 (-3.06%) | 19,376 |
| 14 Nov 2011 | INR | 19.05 | 19.2 | 17.55 | 18 | 18 | -1.05 (-5.51%) | 31,802 |
| 11 Nov 2011 | INR | 19.4 | 19.4 | 19 | 19.05 | 19.05 | -0.3 (-1.55%) | 5,309 |
| 9 Nov 2011 | INR | 20 | 20.3 | 19.1 | 19.35 | 19.35 | -0.65 (-3.25%) | 11,022 |
| 8 Nov 2011 | INR | 20 | 20.75 | 19.55 | 20 | 20 | +0.55 (+2.83%) | 21,007 |
| 4 Nov 2011 | INR | 19.35 | 19.65 | 19.35 | 19.45 | 19.45 | +0.05 (+0.26%) | 8,176 |
| 3 Nov 2011 | INR | 19.4 | 19.4 | 18.85 | 19.4 | 19.4 | +0.35 (+1.84%) | 10,879 |
| 2 Nov 2011 | INR | 18.5 | 19.45 | 18.5 | 19.05 | 19.05 | -0.15 (-0.78%) | 6,869 |
| 1 Nov 2011 | INR | 19.3 | 19.3 | 19 | 19.2 | 19.2 | -0.3 (-1.54%) | 3,718 |
| 31 Oct 2011 | INR | 19.7 | 19.8 | 19.3 | 19.5 | 19.5 | +0.15 (+0.78%) | 2,390 |
| 28 Oct 2011 | INR | 19.6 | 19.8 | 19.2 | 19.35 | 19.35 | +0.1 (+0.52%) | 6,844 |
| 26 Oct 2011 | INR | 19 | 20.65 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 2,830 |
| 25 Oct 2011 | INR | 21.95 | 21.95 | 18.6 | 19 | 19 | -0.15 (-0.78%) | 12,888 |
| 24 Oct 2011 | INR | 19.9 | 19.9 | 18.8 | 19.15 | 19.15 | 0.0 (0.0%) | 11,695 |
| 21 Oct 2011 | INR | 19.65 | 19.65 | 19 | 19.15 | 19.15 | +0.05 (+0.26%) | 984 |
| 20 Oct 2011 | INR | 19.5 | 19.5 | 18.75 | 19.1 | 19.1 | -0.4 (-2.05%) | 7,463 |
| 19 Oct 2011 | INR | 19.85 | 19.85 | 19.3 | 19.5 | 19.5 | +0.25 (+1.30%) | 10,089 |
| 18 Oct 2011 | INR | 19.15 | 19.45 | 19.1 | 19.25 | 19.25 | -0.5 (-2.53%) | 7,794 |
| 17 Oct 2011 | INR | 19.5 | 19.95 | 19.05 | 19.75 | 19.75 | +0.25 (+1.28%) | 4,131 |
| 14 Oct 2011 | INR | 19.4 | 19.65 | 18.85 | 19.5 | 19.5 | +0.6 (+3.17%) | 4,023 |
| 13 Oct 2011 | INR | 19 | 19.5 | 18.9 | 18.9 | 18.9 | -0.2 (-1.05%) | 9,601 |
