| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 60 | 60 | 57.6 | 57.65 | 57.65 | -2.35 (-3.92%) | 43,605 |
| 8 Dec 2011 | INR | 61.15 | 61.3 | 59.1 | 60 | 60 | -2 (-3.23%) | 133,395 |
| 7 Dec 2011 | INR | 63.05 | 63.45 | 61.3 | 62 | 62 | -1.05 (-1.67%) | 79,981 |
| 5 Dec 2011 | INR | 64.95 | 64.95 | 62.45 | 63.05 | 63.05 | +0.05 (+0.08%) | 81,090 |
| 2 Dec 2011 | INR | 63.5 | 64.25 | 62.4 | 63 | 63 | +1.95 (+3.19%) | 383,523 |
| 1 Dec 2011 | INR | 63.5 | 63.5 | 61 | 61.05 | 61.05 | +0.05 (+0.08%) | 31,409 |
| 30 Nov 2011 | INR | 62.75 | 62.75 | 59.6 | 61 | 61 | 0.0 (0.0%) | 33,465 |
| 29 Nov 2011 | INR | 60 | 63.15 | 60 | 61 | 61 | +1.3 (+2.18%) | 157,888 |
| 28 Nov 2011 | INR | 61.85 | 61.85 | 58.7 | 59.7 | 59.7 | +1.2 (+2.05%) | 40,825 |
| 25 Nov 2011 | INR | 58.6 | 59.35 | 56.1 | 58.5 | 58.5 | +0.6 (+1.04%) | 137,393 |
| 24 Nov 2011 | INR | 58.95 | 58.95 | 54 | 57.9 | 57.9 | +1.3 (+2.30%) | 123,490 |
| 23 Nov 2011 | INR | 59.6 | 60.2 | 56.6 | 56.6 | 56.6 | -3.4 (-5.67%) | 225,124 |
| 22 Nov 2011 | INR | 66.9 | 66.9 | 59 | 60 | 60 | -4.45 (-6.90%) | 85,374 |
| 21 Nov 2011 | INR | 68.2 | 69.5 | 61.35 | 64.45 | 64.45 | -5.45 (-7.80%) | 152,548 |
| 18 Nov 2011 | INR | 70.05 | 70.9 | 66.55 | 69.9 | 69.9 | -1.1 (-1.55%) | 90,131 |
| 17 Nov 2011 | INR | 71.9 | 75 | 70.5 | 71 | 71 | -1.5 (-2.07%) | 155,390 |
| 16 Nov 2011 | INR | 69 | 72.9 | 65.35 | 72.5 | 72.5 | +3.9 (+5.69%) | 178,477 |
| 15 Nov 2011 | INR | 70.35 | 70.5 | 68.6 | 68.6 | 68.6 | -2 (-2.83%) | 42,480 |
| 14 Nov 2011 | INR | 71 | 71.85 | 70.05 | 70.6 | 70.6 | 0.0 (0.0%) | 45,106 |
| 11 Nov 2011 | INR | 72.95 | 72.95 | 68.2 | 70.6 | 70.6 | -1.4 (-1.94%) | 50,849 |
| 9 Nov 2011 | INR | 74.95 | 74.95 | 70 | 72 | 72 | -1.8 (-2.44%) | 485,940 |
| 8 Nov 2011 | INR | 76.6 | 77.8 | 73.5 | 73.8 | 73.8 | -2.1 (-2.77%) | 77,599 |
| 4 Nov 2011 | INR | 74.7 | 78.95 | 74 | 75.9 | 75.9 | +1.35 (+1.81%) | 204,901 |
| 3 Nov 2011 | INR | 77 | 79.9 | 74.55 | 74.55 | 74.55 | -2.6 (-3.37%) | 61,026 |
| 2 Nov 2011 | INR | 74.9 | 79 | 74.15 | 77.15 | 77.15 | +1.55 (+2.05%) | 101,834 |
| 1 Nov 2011 | INR | 77.05 | 78.75 | 74.55 | 75.6 | 75.6 | -2.55 (-3.26%) | 137,620 |
| 31 Oct 2011 | INR | 79 | 82 | 76.45 | 78.15 | 78.15 | -1.65 (-2.07%) | 120,162 |
| 28 Oct 2011 | INR | 82.35 | 82.35 | 79.05 | 79.8 | 79.8 | +1.4 (+1.79%) | 98,159 |
| 26 Oct 2011 | INR | 75 | 78.4 | 71.55 | 78.4 | 78.4 | +3.85 (+5.16%) | 59,401 |
| 25 Oct 2011 | INR | 77.1 | 77.1 | 74.1 | 74.55 | 74.55 | -2.25 (-2.93%) | 117,588 |
