| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 32.8 | 33.8 | 30.4 | 31.75 | 31.75 | -1 (-3.05%) | 3,581 |
| 12 Dec 2011 | INR | 33.75 | 33.95 | 32.4 | 32.75 | 32.75 | -0.75 (-2.24%) | 2,331 |
| 9 Dec 2011 | INR | 33.05 | 34.1 | 33.05 | 33.5 | 33.5 | -0.4 (-1.18%) | 3,801 |
| 8 Dec 2011 | INR | 36.5 | 36.5 | 33.8 | 33.9 | 33.9 | -0.7 (-2.02%) | 4,271 |
| 7 Dec 2011 | INR | 34.15 | 35.35 | 34 | 34.6 | 34.6 | +0.95 (+2.82%) | 7,852 |
| 5 Dec 2011 | INR | 34 | 35 | 33.3 | 33.65 | 33.65 | -0.95 (-2.75%) | 4,218 |
| 2 Dec 2011 | INR | 34 | 34.9 | 32.2 | 34.6 | 34.6 | -0.05 (-0.14%) | 22,018 |
| 1 Dec 2011 | INR | 32.5 | 37.65 | 32.05 | 34.65 | 34.65 | +2.8 (+8.79%) | 59,722 |
| 30 Nov 2011 | INR | 31.5 | 32 | 31 | 31.85 | 31.85 | 0.0 (0.0%) | 2,744 |
| 29 Nov 2011 | INR | 31.4 | 33.35 | 31.4 | 31.85 | 31.85 | +0.2 (+0.63%) | 8,371 |
| 28 Nov 2011 | INR | 32.1 | 33.3 | 31.3 | 31.65 | 31.65 | -0.45 (-1.40%) | 7,183 |
| 25 Nov 2011 | INR | 31 | 32.5 | 30.6 | 32.1 | 32.1 | +0.85 (+2.72%) | 7,449 |
| 24 Nov 2011 | INR | 31 | 31.85 | 30.15 | 31.25 | 31.25 | -0.1 (-0.32%) | 7,570 |
| 23 Nov 2011 | INR | 34.1 | 34.1 | 31 | 31.35 | 31.35 | -2.85 (-8.33%) | 16,614 |
| 22 Nov 2011 | INR | 34 | 35 | 33.5 | 34.2 | 34.2 | -0.1 (-0.29%) | 4,510 |
| 21 Nov 2011 | INR | 35.15 | 36.45 | 34 | 34.3 | 34.3 | -1.55 (-4.32%) | 6,376 |
| 18 Nov 2011 | INR | 36 | 36.5 | 35.1 | 35.85 | 35.85 | -0.65 (-1.78%) | 5,662 |
| 17 Nov 2011 | INR | 37.5 | 38.95 | 35.8 | 36.5 | 36.5 | +0.6 (+1.67%) | 6,792 |
| 16 Nov 2011 | INR | 37.1 | 37.15 | 35.25 | 35.9 | 35.9 | -1.25 (-3.36%) | 12,513 |
| 15 Nov 2011 | INR | 38.1 | 38.5 | 37 | 37.15 | 37.15 | -1.65 (-4.25%) | 11,306 |
| 14 Nov 2011 | INR | 38.1 | 40.2 | 38.1 | 38.8 | 38.8 | -1.15 (-2.88%) | 12,675 |
| 11 Nov 2011 | INR | 41.5 | 41.5 | 39.5 | 39.95 | 39.95 | -1.75 (-4.20%) | 32,638 |
| 9 Nov 2011 | INR | 48 | 48 | 41.25 | 41.7 | 41.7 | -5.6 (-11.84%) | 172,139 |
| 8 Nov 2011 | INR | 42.2 | 47.4 | 41.25 | 47.3 | 47.3 | +7.8 (+19.75%) | 493,933 |
| 4 Nov 2011 | INR | 38.6 | 40.9 | 38.6 | 39.5 | 39.5 | +0.85 (+2.20%) | 12,785 |
| 3 Nov 2011 | INR | 39 | 40 | 38.2 | 38.65 | 38.65 | -0.25 (-0.64%) | 6,506 |
| 2 Nov 2011 | INR | 38.8 | 39.35 | 38.3 | 38.9 | 38.9 | -0.05 (-0.13%) | 1,800 |
| 1 Nov 2011 | INR | 39.5 | 39.5 | 38.75 | 38.95 | 38.95 | -0.6 (-1.52%) | 1,566 |
| 31 Oct 2011 | INR | 39.75 | 40.95 | 38.3 | 39.55 | 39.55 | +0.8 (+2.06%) | 7,741 |
| 28 Oct 2011 | INR | 38.1 | 41 | 38.1 | 38.75 | 38.75 | -0.25 (-0.64%) | 4,683 |
