| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 77 | 77 | 72.8 | 73.65 | 73.65 | -3 (-3.91%) | 106,907 |
| 28 Nov 2011 | INR | 78 | 78.5 | 76 | 76.65 | 76.65 | +0.6 (+0.79%) | 22,545 |
| 25 Nov 2011 | INR | 73.85 | 78 | 72.3 | 76.05 | 76.05 | +3.65 (+5.04%) | 113,405 |
| 24 Nov 2011 | INR | 70.65 | 73.45 | 70.55 | 72.4 | 72.4 | -0.05 (-0.07%) | 11,035 |
| 23 Nov 2011 | INR | 70.1 | 73 | 70.1 | 72.45 | 72.45 | +1.35 (+1.90%) | 17,657 |
| 22 Nov 2011 | INR | 71.05 | 72 | 70 | 71.1 | 71.1 | +0.05 (+0.07%) | 18,226 |
| 21 Nov 2011 | INR | 71.5 | 72.5 | 70.6 | 71.05 | 71.05 | -0.45 (-0.63%) | 12,312 |
| 18 Nov 2011 | INR | 70 | 71.95 | 70 | 71.5 | 71.5 | -0.4 (-0.56%) | 23,686 |
| 17 Nov 2011 | INR | 71 | 73.2 | 71 | 71.9 | 71.9 | -0.3 (-0.42%) | 34,100 |
| 16 Nov 2011 | INR | 74.45 | 74.65 | 71.8 | 72.2 | 72.2 | -0.8 (-1.10%) | 32,713 |
| 15 Nov 2011 | INR | 74.9 | 75.75 | 72.65 | 73 | 73 | -1.85 (-2.47%) | 31,463 |
| 14 Nov 2011 | INR | 74.75 | 77.3 | 74.05 | 74.85 | 74.85 | -0.9 (-1.19%) | 59,836 |
| 11 Nov 2011 | INR | 72.5 | 77.4 | 72.05 | 75.75 | 75.75 | +0.85 (+1.13%) | 93,655 |
| 9 Nov 2011 | INR | 75.8 | 77.4 | 74.3 | 74.9 | 74.9 | +0.25 (+0.33%) | 119,097 |
| 8 Nov 2011 | INR | 74.3 | 75.35 | 73.5 | 74.65 | 74.65 | +0.5 (+0.67%) | 29,146 |
| 4 Nov 2011 | INR | 73.05 | 74.55 | 73.05 | 74.15 | 74.15 | +1.45 (+1.99%) | 38,800 |
| 3 Nov 2011 | INR | 73 | 73.75 | 72.5 | 72.7 | 72.7 | +0.3 (+0.41%) | 13,418 |
| 2 Nov 2011 | INR | 72.3 | 73.2 | 72.15 | 72.4 | 72.4 | +0.15 (+0.21%) | 26,170 |
| 1 Nov 2011 | INR | 72.85 | 73.85 | 72.05 | 72.25 | 72.25 | -0.6 (-0.82%) | 44,634 |
| 31 Oct 2011 | INR | 74.4 | 74.4 | 71.2 | 72.85 | 72.85 | -0.7 (-0.95%) | 60,172 |
| 28 Oct 2011 | INR | 74.8 | 75 | 73.1 | 73.55 | 73.55 | -0.4 (-0.54%) | 35,733 |
| 26 Oct 2011 | INR | 74 | 75.35 | 73.2 | 73.95 | 73.95 | +1.15 (+1.58%) | 9,552 |
| 25 Oct 2011 | INR | 74.85 | 74.9 | 71.7 | 72.8 | 72.8 | -1.95 (-2.61%) | 34,340 |
| 24 Oct 2011 | INR | 75.9 | 79.8 | 72.65 | 74.75 | 74.75 | +0.15 (+0.20%) | 130,283 |
| 21 Oct 2011 | INR | 74.7 | 76.75 | 73.65 | 74.6 | 74.6 | +0.5 (+0.67%) | 19,799 |
| 20 Oct 2011 | INR | 74.7 | 74.8 | 73 | 74.1 | 74.1 | -0.35 (-0.47%) | 6,034 |
| 19 Oct 2011 | INR | 75.1 | 75.1 | 74.05 | 74.45 | 74.45 | +0.25 (+0.34%) | 8,275 |
| 18 Oct 2011 | INR | 75.2 | 75.2 | 73.2 | 74.2 | 74.2 | -0.8 (-1.07%) | 15,979 |
| 17 Oct 2011 | INR | 76.4 | 76.4 | 74.6 | 75 | 75 | -0.4 (-0.53%) | 10,878 |
| 14 Oct 2011 | INR | 76 | 76.45 | 75.15 | 75.4 | 75.4 | -0.25 (-0.33%) | 22,848 |
