| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 45.25 | 45.95 | 44.5 | 44.7 | 8.94 | -0.45 (-1.00%) | 345,340 |
| 12 Dec 2011 | INR | 47.2 | 47.5 | 45 | 45.15 | 9.03 | -1.75 (-3.73%) | 254,635 |
| 9 Dec 2011 | INR | 47.25 | 48.1 | 46.85 | 46.9 | 9.38 | -0.8 (-1.68%) | 199,790 |
| 8 Dec 2011 | INR | 49.5 | 49.85 | 47.25 | 47.7 | 9.54 | -1.95 (-3.93%) | 192,095 |
| 7 Dec 2011 | INR | 49.95 | 50.3 | 49.3 | 49.65 | 9.93 | +0.2 (+0.40%) | 226,580 |
| 5 Dec 2011 | INR | 51.5 | 51.5 | 49.3 | 49.45 | 9.89 | +0.15 (+0.30%) | 118,705 |
| 2 Dec 2011 | INR | 50.05 | 50.05 | 49 | 49.3 | 9.86 | +0.3 (+0.61%) | 169,990 |
| 1 Dec 2011 | INR | 49.4 | 51.45 | 48.8 | 49 | 9.8 | -0.05 (-0.10%) | 873,110 |
| 30 Nov 2011 | INR | 53.05 | 53.8 | 48.25 | 49.05 | 9.81 | -4.3 (-8.06%) | 629,195 |
| 29 Nov 2011 | INR | 55 | 55.9 | 53.2 | 53.35 | 10.67 | -0.45 (-0.84%) | 119,350 |
| 28 Nov 2011 | INR | 56 | 56.95 | 53.5 | 53.8 | 10.76 | -0.15 (-0.28%) | 87,940 |
| 25 Nov 2011 | INR | 54.75 | 55 | 53.5 | 53.95 | 10.79 | -0.8 (-1.46%) | 54,795 |
| 24 Nov 2011 | INR | 53.1 | 55.3 | 51.65 | 54.75 | 10.95 | +1.3 (+2.43%) | 259,795 |
| 23 Nov 2011 | INR | 54 | 57.5 | 52.3 | 53.45 | 10.69 | +0.1 (+0.19%) | 144,245 |
| 22 Nov 2011 | INR | 56.1 | 57 | 53.05 | 53.35 | 10.67 | -2.9 (-5.16%) | 251,915 |
| 21 Nov 2011 | INR | 57.5 | 59.4 | 55.7 | 56.25 | 11.25 | -2 (-3.43%) | 144,230 |
| 18 Nov 2011 | INR | 58.1 | 59 | 57.05 | 58.25 | 11.65 | -0.05 (-0.09%) | 133,440 |
| 17 Nov 2011 | INR | 60.2 | 60.75 | 58 | 58.3 | 11.66 | -1.65 (-2.75%) | 68,800 |
| 16 Nov 2011 | INR | 59 | 60.35 | 57.6 | 59.95 | 11.99 | +0.95 (+1.61%) | 229,840 |
| 15 Nov 2011 | INR | 61.5 | 62.65 | 57.35 | 59 | 11.8 | -3.05 (-4.92%) | 529,990 |
| 14 Nov 2011 | INR | 63 | 63.9 | 61.7 | 62.05 | 12.41 | -1.35 (-2.13%) | 48,880 |
| 11 Nov 2011 | INR | 62.5 | 63.9 | 62.1 | 63.4 | 12.68 | +0.4 (+0.63%) | 214,155 |
| 9 Nov 2011 | INR | 63.5 | 64.55 | 62.65 | 63 | 12.6 | -1.15 (-1.79%) | 111,410 |
| 8 Nov 2011 | INR | 65 | 65 | 62.6 | 64.15 | 12.83 | +0.75 (+1.18%) | 38,595 |
| 4 Nov 2011 | INR | 64 | 64.5 | 63.25 | 63.4 | 12.68 | +0.15 (+0.24%) | 73,385 |
| 3 Nov 2011 | INR | 63.15 | 64.25 | 62.5 | 63.25 | 12.65 | +0.1 (+0.16%) | 72,175 |
| 2 Nov 2011 | INR | 63.3 | 64.2 | 62.55 | 63.15 | 12.63 | -0.8 (-1.25%) | 72,015 |
| 1 Nov 2011 | INR | 64 | 64.55 | 62.8 | 63.95 | 12.79 | -0.55 (-0.85%) | 195,450 |
| 31 Oct 2011 | INR | 63 | 64.8 | 62.65 | 64.5 | 12.9 | +0.5 (+0.78%) | 86,350 |
| 28 Oct 2011 | INR | 63 | 64.4 | 62.5 | 64 | 12.8 | -248.25 (-79.50%) | 121,515 |
