| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 73 | 74.5 | 71.55 | 72.1 | 72.1 | -0.75 (-1.03%) | 94,870 |
| 28 Nov 2011 | INR | 72.9 | 73.6 | 72.3 | 72.85 | 72.85 | +1.15 (+1.60%) | 85,542 |
| 25 Nov 2011 | INR | 73.55 | 74 | 71.1 | 71.7 | 71.7 | -1.95 (-2.65%) | 84,398 |
| 24 Nov 2011 | INR | 72.75 | 75 | 71.05 | 73.65 | 73.65 | +1.85 (+2.58%) | 103,854 |
| 23 Nov 2011 | INR | 74.25 | 74.25 | 71.5 | 71.8 | 71.8 | -2.8 (-3.75%) | 90,300 |
| 22 Nov 2011 | INR | 75.75 | 77.1 | 74 | 74.6 | 74.6 | -1.15 (-1.52%) | 90,165 |
| 21 Nov 2011 | INR | 75 | 76.9 | 72.9 | 75.75 | 75.75 | +1.55 (+2.09%) | 110,679 |
| 18 Nov 2011 | INR | 75.5 | 75.5 | 70.3 | 74.2 | 74.2 | -1.5 (-1.98%) | 412,556 |
| 17 Nov 2011 | INR | 76.5 | 78.25 | 75 | 75.7 | 75.7 | -1.05 (-1.37%) | 135,653 |
| 16 Nov 2011 | INR | 78.5 | 78.9 | 75.1 | 76.75 | 76.75 | -1.6 (-2.04%) | 161,845 |
| 15 Nov 2011 | INR | 82 | 82 | 77.9 | 78.35 | 78.35 | -3.65 (-4.45%) | 184,902 |
| 14 Nov 2011 | INR | 84 | 84.2 | 81.55 | 82 | 82 | -0.65 (-0.79%) | 79,339 |
| 11 Nov 2011 | INR | 85 | 85.3 | 80.75 | 82.65 | 82.65 | -2.15 (-2.54%) | 507,323 |
| 9 Nov 2011 | INR | 86.5 | 88.3 | 84.35 | 84.8 | 84.8 | -0.95 (-1.11%) | 172,712 |
| 8 Nov 2011 | INR | 86.85 | 86.9 | 85.4 | 85.75 | 85.75 | -0.1 (-0.12%) | 44,951 |
| 4 Nov 2011 | INR | 87 | 87.15 | 85.5 | 85.85 | 85.85 | +0.15 (+0.18%) | 86,366 |
| 3 Nov 2011 | INR | 86.15 | 87.85 | 84.65 | 85.7 | 85.7 | -1.15 (-1.32%) | 112,667 |
| 2 Nov 2011 | INR | 86 | 87.9 | 85 | 86.85 | 86.85 | +0.15 (+0.17%) | 68,717 |
| 1 Nov 2011 | INR | 87.1 | 89.8 | 86.2 | 86.7 | 86.7 | -1.45 (-1.64%) | 119,777 |
| 31 Oct 2011 | INR | 87.85 | 88.7 | 87.2 | 88.15 | 88.15 | +0.9 (+1.03%) | 106,475 |
| 28 Oct 2011 | INR | 86 | 88.6 | 85.5 | 87.25 | 87.25 | +2.7 (+3.19%) | 165,974 |
| 26 Oct 2011 | INR | 84.25 | 85.5 | 82 | 84.55 | 84.55 | +0.3 (+0.36%) | 24,358 |
| 25 Oct 2011 | INR | 83.5 | 85.3 | 81.6 | 84.25 | 84.25 | +1.05 (+1.26%) | 126,138 |
| 24 Oct 2011 | INR | 84.6 | 85.9 | 83 | 83.2 | 83.2 | -0.55 (-0.66%) | 89,681 |
| 21 Oct 2011 | INR | 85.7 | 87 | 83.35 | 83.75 | 83.75 | -1.95 (-2.28%) | 108,014 |
| 20 Oct 2011 | INR | 84.7 | 86.15 | 83.2 | 85.7 | 85.7 | +0.55 (+0.65%) | 120,988 |
| 19 Oct 2011 | INR | 82.85 | 85.9 | 82.6 | 85.15 | 85.15 | +2.7 (+3.27%) | 180,752 |
| 18 Oct 2011 | INR | 80.55 | 83.85 | 80.55 | 82.45 | 82.45 | +0.1 (+0.12%) | 48,913 |
| 17 Oct 2011 | INR | 83.4 | 84.75 | 82.1 | 82.35 | 82.35 | -1.1 (-1.32%) | 75,803 |
| 14 Oct 2011 | INR | 83.65 | 84.55 | 81.6 | 83.45 | 83.45 | -0.2 (-0.24%) | 166,160 |
