| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 35.2 | 35.9 | 34.1 | 35.15 | 35.15 | -0.05 (-0.14%) | 139,706 |
| 12 Dec 2011 | INR | 37.2 | 39 | 34.7 | 35.2 | 35.2 | -1.8 (-4.86%) | 85,885 |
| 9 Dec 2011 | INR | 34.5 | 38.5 | 34.5 | 37 | 37 | +1.8 (+5.11%) | 248,507 |
| 8 Dec 2011 | INR | 35.6 | 37.15 | 34.6 | 35.2 | 35.2 | -1.45 (-3.96%) | 23,198 |
| 7 Dec 2011 | INR | 38.05 | 38.45 | 36.35 | 36.65 | 36.65 | -1.4 (-3.68%) | 37,340 |
| 5 Dec 2011 | INR | 37.45 | 38.55 | 36 | 38.05 | 38.05 | +1 (+2.70%) | 68,622 |
| 2 Dec 2011 | INR | 36.05 | 37.85 | 36.05 | 37.05 | 37.05 | 0.0 (0.0%) | 54,041 |
| 1 Dec 2011 | INR | 36.05 | 37.5 | 33.55 | 37.05 | 37.05 | +2 (+5.71%) | 135,148 |
| 30 Nov 2011 | INR | 33 | 36.3 | 33 | 35.05 | 35.05 | +1.9 (+5.73%) | 219,550 |
| 29 Nov 2011 | INR | 32.4 | 33.7 | 32.05 | 33.15 | 33.15 | +0.65 (+2%) | 66,976 |
| 28 Nov 2011 | INR | 33.8 | 34.1 | 32.1 | 32.5 | 32.5 | -0.65 (-1.96%) | 60,379 |
| 25 Nov 2011 | INR | 32.8 | 34 | 32.8 | 33.15 | 33.15 | +0.75 (+2.31%) | 61,963 |
| 24 Nov 2011 | INR | 32.8 | 32.8 | 31.65 | 32.4 | 32.4 | +0.3 (+0.93%) | 26,447 |
| 23 Nov 2011 | INR | 32 | 32.5 | 31 | 32.1 | 32.1 | +0.9 (+2.88%) | 131,821 |
| 22 Nov 2011 | INR | 32.05 | 32.65 | 31.05 | 31.2 | 31.2 | -0.85 (-2.65%) | 68,558 |
| 21 Nov 2011 | INR | 32 | 32.5 | 29.55 | 32.05 | 32.05 | -0.05 (-0.16%) | 100,548 |
| 18 Nov 2011 | INR | 32 | 32.4 | 31.2 | 32.1 | 32.1 | +0.05 (+0.16%) | 91,063 |
| 17 Nov 2011 | INR | 26.45 | 33.15 | 26.45 | 32.05 | 32.05 | +1.25 (+4.06%) | 202,719 |
| 16 Nov 2011 | INR | 33.45 | 33.45 | 26.8 | 30.8 | 30.8 | -2.65 (-7.92%) | 1,121,475 |
| 15 Nov 2011 | INR | 37.6 | 37.65 | 31.65 | 33.45 | 33.45 | -4.25 (-11.27%) | 173,765 |
| 14 Nov 2011 | INR | 38.5 | 42 | 37.2 | 37.7 | 37.7 | -0.15 (-0.40%) | 44,590 |
| 11 Nov 2011 | INR | 38.4 | 38.8 | 37.55 | 37.85 | 37.85 | -0.4 (-1.05%) | 44,165 |
| 9 Nov 2011 | INR | 39.3 | 39.3 | 38 | 38.25 | 38.25 | -0.55 (-1.42%) | 37,736 |
| 8 Nov 2011 | INR | 39.5 | 39.5 | 38 | 38.8 | 38.8 | +0.35 (+0.91%) | 71,621 |
| 4 Nov 2011 | INR | 39.65 | 40.65 | 38.3 | 38.45 | 38.45 | -0.6 (-1.54%) | 155,238 |
| 3 Nov 2011 | INR | 41.5 | 41.5 | 38.7 | 39.05 | 39.05 | -0.8 (-2.01%) | 321,830 |
| 2 Nov 2011 | INR | 41 | 41 | 39.6 | 39.85 | 39.85 | -0.7 (-1.73%) | 80,742 |
| 1 Nov 2011 | INR | 41 | 41.9 | 40.05 | 40.55 | 40.55 | -0.3 (-0.73%) | 52,411 |
| 31 Oct 2011 | INR | 40.9 | 41.4 | 40.7 | 40.85 | 40.85 | -0.05 (-0.12%) | 63,419 |
| 28 Oct 2011 | INR | 41.5 | 42.7 | 40.55 | 40.9 | 40.9 | -0.55 (-1.33%) | 141,496 |
