| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 64.65 | 64.65 | 60 | 60.7 | 60.7 | -3.55 (-5.53%) | 5,808,272 |
| 8 Dec 2011 | INR | 67.3 | 67.3 | 64.15 | 64.25 | 64.25 | -3 (-4.46%) | 2,997,530 |
| 7 Dec 2011 | INR | 69 | 69.85 | 65.75 | 67.25 | 67.25 | -1.05 (-1.54%) | 4,814,042 |
| 5 Dec 2011 | INR | 67 | 69.15 | 66.5 | 68.3 | 68.3 | -0.05 (-0.07%) | 4,308,789 |
| 2 Dec 2011 | INR | 67.2 | 68.4 | 66.15 | 68.35 | 68.35 | +3.2 (+4.91%) | 4,458,660 |
| 1 Dec 2011 | INR | 66 | 67 | 65.05 | 65.15 | 65.15 | +1.15 (+1.80%) | 1,922,000 |
| 30 Nov 2011 | INR | 67.9 | 68.2 | 62.8 | 64 | 64 | -3.95 (-5.81%) | 6,524,675 |
| 29 Nov 2011 | INR | 65.2 | 68.1 | 65.2 | 67.95 | 67.95 | +2.75 (+4.22%) | 4,437,647 |
| 28 Nov 2011 | INR | 64.5 | 65.8 | 63.6 | 65.2 | 65.2 | +2.5 (+3.99%) | 2,289,796 |
| 25 Nov 2011 | INR | 61.3 | 64.2 | 61.05 | 62.7 | 62.7 | +1.25 (+2.03%) | 4,244,699 |
| 24 Nov 2011 | INR | 60.3 | 61.95 | 58.55 | 61.45 | 61.45 | +1.7 (+2.85%) | 3,950,513 |
| 23 Nov 2011 | INR | 64.25 | 64.25 | 59 | 59.75 | 59.75 | -3.65 (-5.76%) | 3,150,810 |
| 22 Nov 2011 | INR | 62.15 | 64.2 | 61 | 63.4 | 63.4 | +2.4 (+3.93%) | 1,768,964 |
| 21 Nov 2011 | INR | 64.5 | 64.8 | 60.35 | 61 | 61 | -3.55 (-5.50%) | 3,290,572 |
| 18 Nov 2011 | INR | 63.25 | 65 | 59.5 | 64.55 | 64.55 | +1.55 (+2.46%) | 4,875,315 |
| 17 Nov 2011 | INR | 64.8 | 66.15 | 63 | 63 | 63 | -2.4 (-3.67%) | 4,278,934 |
| 16 Nov 2011 | INR | 68.05 | 68.5 | 63.65 | 65.4 | 65.4 | -2.6 (-3.82%) | 3,648,313 |
| 15 Nov 2011 | INR | 66 | 69.85 | 62.7 | 68 | 68 | +1.65 (+2.49%) | 7,242,341 |
| 14 Nov 2011 | INR | 73.45 | 73.45 | 66.05 | 66.35 | 66.35 | -5.85 (-8.10%) | 9,135,712 |
| 11 Nov 2011 | INR | 73 | 74.1 | 70.55 | 72.2 | 72.2 | -1.05 (-1.43%) | 2,268,511 |
| 9 Nov 2011 | INR | 75.5 | 76 | 73.05 | 73.25 | 73.25 | -2.25 (-2.98%) | 772,039 |
| 8 Nov 2011 | INR | 76.85 | 76.85 | 74.7 | 75.5 | 75.5 | -0.5 (-0.66%) | 1,153,358 |
| 4 Nov 2011 | INR | 76.9 | 76.95 | 75.6 | 76 | 76 | -0.1 (-0.13%) | 1,025,118 |
| 3 Nov 2011 | INR | 76.55 | 77.4 | 75.5 | 76.1 | 76.1 | -1.1 (-1.42%) | 949,518 |
| 2 Nov 2011 | INR | 75.4 | 77.2 | 74.7 | 77.2 | 77.2 | +1.45 (+1.91%) | 740,194 |
| 1 Nov 2011 | INR | 75.85 | 76.5 | 75.15 | 75.75 | 75.75 | -0.2 (-0.26%) | 1,251,940 |
| 31 Oct 2011 | INR | 75 | 76.7 | 74.95 | 75.95 | 75.95 | +0.7 (+0.93%) | 1,546,450 |
| 28 Oct 2011 | INR | 76 | 77.05 | 75 | 75.25 | 75.25 | -0.05 (-0.07%) | 1,543,339 |
| 26 Oct 2011 | INR | 74.9 | 75.4 | 74.5 | 75.3 | 75.3 | +0.95 (+1.28%) | 344,660 |
| 25 Oct 2011 | INR | 74 | 74.8 | 73.1 | 74.35 | 74.35 | +0.75 (+1.02%) | 2,070,774 |
