| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | INR | 24 | 24 | 22.65 | 23.65 | 23.65 | -0.05 (-0.21%) | 4,389 |
| 21 Dec 2011 | INR | 23.5 | 24 | 22.6 | 23.7 | 23.7 | +1 (+4.41%) | 2,406 |
| 20 Dec 2011 | INR | 23.1 | 23.75 | 22 | 22.7 | 22.7 | -0.5 (-2.16%) | 1,182 |
| 19 Dec 2011 | INR | 24.1 | 26.1 | 23 | 23.2 | 23.2 | -1.1 (-4.53%) | 6,392 |
| 16 Dec 2011 | INR | 25 | 26.3 | 24 | 24.3 | 24.3 | -0.3 (-1.22%) | 6,128 |
| 15 Dec 2011 | INR | 26 | 26.3 | 24 | 24.6 | 24.6 | -1.05 (-4.09%) | 5,549 |
| 14 Dec 2011 | INR | 26 | 26.55 | 25.1 | 25.65 | 25.65 | +0.1 (+0.39%) | 68,587 |
| 13 Dec 2011 | INR | 25 | 26 | 25 | 25.55 | 25.55 | +0.15 (+0.59%) | 2,898 |
| 12 Dec 2011 | INR | 26 | 26.95 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 860 |
| 9 Dec 2011 | INR | 26.2 | 27.9 | 25.5 | 25.75 | 25.75 | -1.45 (-5.33%) | 54,842 |
| 8 Dec 2011 | INR | 25.75 | 29 | 25.65 | 27.2 | 27.2 | +0.5 (+1.87%) | 2,435 |
| 7 Dec 2011 | INR | 27 | 27.75 | 26.1 | 26.7 | 26.7 | -0.9 (-3.26%) | 66,714 |
| 5 Dec 2011 | INR | 25.55 | 28 | 25.55 | 27.6 | 27.6 | +1 (+3.76%) | 5,962 |
| 2 Dec 2011 | INR | 25.05 | 28.2 | 25.05 | 26.6 | 26.6 | -0.25 (-0.93%) | 2,026 |
| 1 Dec 2011 | INR | 29.95 | 29.95 | 26.35 | 26.85 | 26.85 | -1.5 (-5.29%) | 6,035 |
| 30 Nov 2011 | INR | 33.3 | 33.3 | 26 | 28.35 | 28.35 | -1.05 (-3.57%) | 69,503 |
| 29 Nov 2011 | INR | 30.3 | 30.3 | 26.65 | 29.4 | 29.4 | +2.9 (+10.94%) | 80,604 |
| 28 Nov 2011 | INR | 26.1 | 27.65 | 25 | 26.5 | 26.5 | +2.55 (+10.65%) | 127,391 |
| 25 Nov 2011 | INR | 24.25 | 25.85 | 23.6 | 23.95 | 23.95 | +0.65 (+2.79%) | 4,202 |
| 24 Nov 2011 | INR | 26.9 | 26.9 | 22.6 | 23.3 | 23.3 | +0.3 (+1.30%) | 4,328 |
| 23 Nov 2011 | INR | 22.8 | 26.05 | 22.8 | 23 | 23 | -0.7 (-2.95%) | 6,803 |
| 22 Nov 2011 | INR | 28.85 | 28.85 | 22.75 | 23.7 | 23.7 | -0.8 (-3.27%) | 2,872 |
| 21 Nov 2011 | INR | 24 | 25.55 | 24 | 24.5 | 24.5 | -0.55 (-2.20%) | 1,511 |
| 18 Nov 2011 | INR | 26.5 | 26.5 | 24.05 | 25.05 | 25.05 | -1.05 (-4.02%) | 3,641 |
| 17 Nov 2011 | INR | 27.45 | 27.75 | 25.7 | 26.1 | 26.1 | -1.65 (-5.95%) | 48,555 |
| 16 Nov 2011 | INR | 28.3 | 31 | 26.55 | 27.75 | 27.75 | -1.15 (-3.98%) | 1,974 |
| 15 Nov 2011 | INR | 29.3 | 30.65 | 28.35 | 28.9 | 28.9 | -2.25 (-7.22%) | 14,195 |
| 14 Nov 2011 | INR | 29.75 | 32 | 29.5 | 31.15 | 31.15 | +0.95 (+3.15%) | 25,630 |
| 11 Nov 2011 | INR | 31.2 | 31.2 | 29.2 | 30.2 | 30.2 | -1.1 (-3.51%) | 19,487 |
| 9 Nov 2011 | INR | 32 | 33.45 | 30.55 | 31.3 | 31.3 | +1.6 (+5.39%) | 56,523 |
