| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 17.5 | 18.25 | 17.5 | 17.8 | 17.8 | -0.3 (-1.66%) | 1,962 |
| 28 Nov 2011 | INR | 18.4 | 18.5 | 17.5 | 18.1 | 18.1 | +0.75 (+4.32%) | 5,363 |
| 25 Nov 2011 | INR | 16.7 | 17.7 | 16.7 | 17.35 | 17.35 | +0.1 (+0.58%) | 2,948 |
| 24 Nov 2011 | INR | 16.1 | 17.7 | 16.1 | 17.25 | 17.25 | +0.9 (+5.50%) | 10,003 |
| 23 Nov 2011 | INR | 16.75 | 17 | 16.05 | 16.35 | 16.35 | -0.65 (-3.82%) | 7,082 |
| 22 Nov 2011 | INR | 16 | 17.5 | 16 | 17 | 17 | +0.2 (+1.19%) | 8,066 |
| 21 Nov 2011 | INR | 17.5 | 17.5 | 16.45 | 16.8 | 16.8 | -0.15 (-0.88%) | 7,284 |
| 18 Nov 2011 | INR | 17.5 | 17.8 | 16.9 | 16.95 | 16.95 | -0.95 (-5.31%) | 14,021 |
| 17 Nov 2011 | INR | 19.3 | 19.3 | 17.1 | 17.9 | 17.9 | -1.85 (-9.37%) | 64,146 |
| 16 Nov 2011 | INR | 19.9 | 20.25 | 19.45 | 19.75 | 19.75 | -0.3 (-1.50%) | 3,718 |
| 15 Nov 2011 | INR | 21.3 | 21.3 | 19.75 | 20.05 | 20.05 | -0.6 (-2.91%) | 8,594 |
| 14 Nov 2011 | INR | 22 | 22 | 20.25 | 20.65 | 20.65 | -1.1 (-5.06%) | 9,344 |
| 11 Nov 2011 | INR | 22.15 | 22.35 | 21.6 | 21.75 | 21.75 | -1.05 (-4.61%) | 5,843 |
| 9 Nov 2011 | INR | 22.45 | 23.75 | 22.25 | 22.8 | 22.8 | +0.75 (+3.40%) | 26,188 |
| 8 Nov 2011 | INR | 21.35 | 22.5 | 21.2 | 22.05 | 22.05 | +0.75 (+3.52%) | 5,725 |
| 4 Nov 2011 | INR | 21.35 | 21.5 | 21.2 | 21.3 | 21.3 | -0.2 (-0.93%) | 2,631 |
| 3 Nov 2011 | INR | 21.25 | 21.75 | 21.1 | 21.5 | 21.5 | +0.05 (+0.23%) | 3,806 |
| 2 Nov 2011 | INR | 21.1 | 21.6 | 21 | 21.45 | 21.45 | +0.15 (+0.70%) | 7,850 |
| 1 Nov 2011 | INR | 21.5 | 21.95 | 21.15 | 21.3 | 21.3 | -0.45 (-2.07%) | 1,012 |
| 31 Oct 2011 | INR | 21.15 | 21.9 | 21 | 21.75 | 21.75 | +0.5 (+2.35%) | 3,701 |
| 28 Oct 2011 | INR | 21.5 | 21.75 | 21.1 | 21.25 | 21.25 | -0.3 (-1.39%) | 4,603 |
| 26 Oct 2011 | INR | 21.35 | 22 | 20.3 | 21.55 | 21.55 | +0.8 (+3.86%) | 6,009 |
| 25 Oct 2011 | INR | 20.2 | 20.75 | 19.75 | 20.75 | 20.75 | +0.2 (+0.97%) | 4,096 |
| 24 Oct 2011 | INR | 20.7 | 21 | 20.4 | 20.55 | 20.55 | -0.35 (-1.67%) | 1,280 |
| 21 Oct 2011 | INR | 20 | 22.3 | 20 | 20.9 | 20.9 | +0.4 (+1.95%) | 26,196 |
| 20 Oct 2011 | INR | 19.5 | 21 | 19.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 1,996 |
| 19 Oct 2011 | INR | 19.7 | 20.45 | 19.7 | 20.45 | 20.45 | +0.75 (+3.81%) | 4,202 |
| 18 Oct 2011 | INR | 20.4 | 20.4 | 19.35 | 19.7 | 19.7 | -0.35 (-1.75%) | 4,274 |
| 17 Oct 2011 | INR | 20.2 | 20.35 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 1,991 |
| 14 Oct 2011 | INR | 20.05 | 20.3 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 1,527 |
