| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 22.6 | 23.05 | 21.7 | 22.05 | 22.05 | -0.45 (-2%) | 12,446 |
| 7 Dec 2011 | INR | 23 | 23.2 | 22.35 | 22.5 | 22.5 | +0.15 (+0.67%) | 14,478 |
| 5 Dec 2011 | INR | 22.3 | 22.35 | 21 | 22.35 | 22.35 | +1.2 (+5.67%) | 12,961 |
| 2 Dec 2011 | INR | 20.5 | 21.7 | 20.35 | 21.15 | 21.15 | +0.05 (+0.24%) | 8,459 |
| 1 Dec 2011 | INR | 21.5 | 23 | 21 | 21.1 | 21.1 | -0.8 (-3.65%) | 13,200 |
| 30 Nov 2011 | INR | 21.9 | 23 | 21.9 | 21.9 | 21.9 | -0.6 (-2.67%) | 6,329 |
| 29 Nov 2011 | INR | 23 | 23 | 21.8 | 22.5 | 22.5 | +0.6 (+2.74%) | 7,770 |
| 28 Nov 2011 | INR | 20.45 | 21.9 | 20.4 | 21.9 | 21.9 | +0.45 (+2.10%) | 8,277 |
| 25 Nov 2011 | INR | 21.15 | 21.45 | 19.9 | 21.45 | 21.45 | +0.4 (+1.90%) | 28,937 |
| 24 Nov 2011 | INR | 21.85 | 22 | 20.85 | 21.05 | 21.05 | -0.8 (-3.66%) | 28,767 |
| 23 Nov 2011 | INR | 23.45 | 23.55 | 21.7 | 21.85 | 21.85 | -0.45 (-2.02%) | 17,620 |
| 22 Nov 2011 | INR | 22.55 | 24.5 | 21 | 22.3 | 22.3 | -0.75 (-3.25%) | 10,086 |
| 21 Nov 2011 | INR | 25.15 | 26.25 | 23.05 | 23.05 | 23.05 | -2.15 (-8.53%) | 14,650 |
| 18 Nov 2011 | INR | 25.2 | 26.55 | 25 | 25.2 | 25.2 | -0.3 (-1.18%) | 18,324 |
| 17 Nov 2011 | INR | 27.5 | 27.7 | 25.1 | 25.5 | 25.5 | -1.5 (-5.56%) | 12,135 |
| 16 Nov 2011 | INR | 27 | 27 | 25.5 | 27 | 27 | +0.6 (+2.27%) | 7,051 |
| 15 Nov 2011 | INR | 28.6 | 28.6 | 26 | 26.4 | 26.4 | -1.6 (-5.71%) | 28,170 |
| 14 Nov 2011 | INR | 30.6 | 30.8 | 27.5 | 28 | 28 | -2.55 (-8.35%) | 72,383 |
| 11 Nov 2011 | INR | 30.15 | 31.9 | 30.15 | 30.55 | 30.55 | -0.5 (-1.61%) | 7,595 |
| 9 Nov 2011 | INR | 31.4 | 32.15 | 31 | 31.05 | 31.05 | -1.35 (-4.17%) | 14,146 |
| 8 Nov 2011 | INR | 32 | 32.75 | 31.25 | 32.4 | 32.4 | +0.25 (+0.78%) | 3,910 |
| 4 Nov 2011 | INR | 32 | 33.1 | 32 | 32.15 | 32.15 | -0.25 (-0.77%) | 15,981 |
| 3 Nov 2011 | INR | 32.9 | 32.9 | 31.2 | 32.4 | 32.4 | -0.1 (-0.31%) | 7,601 |
| 2 Nov 2011 | INR | 32.2 | 33.5 | 32.1 | 32.5 | 32.5 | -0.35 (-1.07%) | 10,490 |
| 1 Nov 2011 | INR | 32.5 | 33.45 | 32.4 | 32.85 | 32.85 | +0.3 (+0.92%) | 6,119 |
| 31 Oct 2011 | INR | 31.6 | 33 | 31.6 | 32.55 | 32.55 | +0.05 (+0.15%) | 4,358 |
| 28 Oct 2011 | INR | 32.5 | 33.2 | 32.3 | 32.5 | 32.5 | -0.35 (-1.07%) | 11,552 |
| 26 Oct 2011 | INR | 32.2 | 32.85 | 31.9 | 32.85 | 32.85 | +1.15 (+3.63%) | 4,445 |
| 25 Oct 2011 | INR | 31.7 | 32.75 | 31.7 | 31.7 | 31.7 | -0.85 (-2.61%) | 8,559 |
| 24 Oct 2011 | INR | 32.8 | 33 | 32.25 | 32.55 | 32.55 | +0.25 (+0.77%) | 4,805 |
