| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | INR | 16.3 | 17.5 | 16.3 | 17.3 | 86.5 | +0.35 (+2.06%) | 55,470 |
| 5 Dec 2011 | INR | 16.7 | 17 | 16.5 | 16.95 | 84.75 | +0.1 (+0.59%) | 57,127 |
| 2 Dec 2011 | INR | 16.5 | 17 | 16.3 | 16.85 | 84.25 | +0.25 (+1.51%) | 13,564 |
| 1 Dec 2011 | INR | 16.05 | 16.6 | 16.05 | 16.6 | 83 | +0.55 (+3.43%) | 2,215 |
| 30 Nov 2011 | INR | 15.35 | 16.05 | 15.35 | 16.05 | 80.25 | -0.1 (-0.62%) | 127 |
| 29 Nov 2011 | INR | 16.9 | 16.9 | 16 | 16.15 | 80.75 | 0.0 (0.0%) | 2,933 |
| 28 Nov 2011 | INR | 16 | 16.15 | 16 | 16.15 | 80.75 | +0.75 (+4.87%) | 2,800 |
| 25 Nov 2011 | INR | 16.15 | 16.15 | 15.4 | 15.4 | 77 | -0.75 (-4.64%) | 66,000 |
| 24 Nov 2011 | INR | 15 | 16.15 | 15 | 16.15 | 80.75 | +0.75 (+4.87%) | 1,501 |
| 23 Nov 2011 | INR | 15.4 | 16.5 | 15.25 | 15.4 | 77 | -0.6 (-3.75%) | 105,050 |
| 22 Nov 2011 | INR | 15.7 | 16.5 | 15.5 | 16 | 80 | -0.25 (-1.54%) | 115,135 |
| 21 Nov 2011 | INR | 16.25 | 17.3 | 16.25 | 16.25 | 81.25 | -0.8 (-4.69%) | 3,072 |
| 18 Nov 2011 | INR | 18 | 18 | 16.85 | 17.05 | 85.25 | -0.15 (-0.87%) | 51,390 |
| 17 Nov 2011 | INR | 19 | 19 | 17.2 | 17.2 | 86 | -0.9 (-4.97%) | 10,306 |
| 16 Nov 2011 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 90.5 | -0.9 (-4.74%) | 1,700 |
| 15 Nov 2011 | INR | 18.05 | 19 | 17.9 | 19 | 95 | +0.25 (+1.33%) | 90,426 |
| 14 Nov 2011 | INR | 19.55 | 19.6 | 18.5 | 18.75 | 93.75 | +0.05 (+0.27%) | 7,720 |
| 11 Nov 2011 | INR | 19.35 | 19.35 | 18.4 | 18.7 | 93.5 | -0.65 (-3.36%) | 62,444 |
| 9 Nov 2011 | INR | 19.25 | 19.35 | 18.55 | 19.35 | 96.75 | +0.9 (+4.88%) | 80,848 |
| 8 Nov 2011 | INR | 17.35 | 18.45 | 17.25 | 18.45 | 92.25 | +0.85 (+4.83%) | 42,890 |
| 4 Nov 2011 | INR | 18 | 18 | 17.4 | 17.6 | 88 | -0.45 (-2.49%) | 31,904 |
| 3 Nov 2011 | INR | 18 | 18.7 | 17.9 | 18.05 | 90.25 | -0.75 (-3.99%) | 25,485 |
| 2 Nov 2011 | INR | 18.6 | 18.95 | 18.15 | 18.8 | 94 | -0.3 (-1.57%) | 54,863 |
| 1 Nov 2011 | INR | 18.8 | 19.5 | 17.85 | 19.1 | 95.5 | +0.33 (+1.76%) | 62,456 |
| 31 Oct 2011 | INR | 18.65 | 18.93 | 17.5 | 18.77 | 93.85 | +0.74 (+4.10%) | 70,810 |
| 28 Oct 2011 | INR | 17.5 | 18.4 | 17.5 | 18.03 | 90.15 | +0.42 (+2.39%) | 9,001 |
| 26 Oct 2011 | INR | 17 | 17.75 | 16.5 | 17.61 | 88.05 | +0.56 (+3.28%) | 2,906 |
| 25 Oct 2011 | INR | 16.3 | 17.3 | 16.2 | 17.05 | 85.25 | +0.09 (+0.53%) | 16,010 |
| 24 Oct 2011 | INR | 16.6 | 17.45 | 16.25 | 16.96 | 84.8 | +0.09 (+0.53%) | 14,424 |
| 21 Oct 2011 | INR | 16.25 | 16.98 | 15.8 | 16.87 | 84.35 | +0.68 (+4.20%) | 25,893 |
