| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2011 | INR | 38.4 | 38.4 | 34.5 | 34.55 | 34.55 | -2.15 (-5.86%) | 5,823 |
| 13 Dec 2011 | INR | 36.65 | 37.95 | 36.1 | 36.7 | 36.7 | -1.3 (-3.42%) | 665 |
| 12 Dec 2011 | INR | 36 | 38.55 | 35.6 | 38 | 38 | +0.05 (+0.13%) | 1,710 |
| 9 Dec 2011 | INR | 38.55 | 40.7 | 36.55 | 37.95 | 37.95 | -1.6 (-4.05%) | 3,338 |
| 8 Dec 2011 | INR | 40.45 | 42 | 38.2 | 39.55 | 39.55 | -0.4 (-1.00%) | 947 |
| 7 Dec 2011 | INR | 40 | 41 | 38.5 | 39.95 | 39.95 | -0.95 (-2.32%) | 1,628 |
| 5 Dec 2011 | INR | 41.65 | 41.65 | 37.8 | 40.9 | 40.9 | +0.4 (+0.99%) | 9,919 |
| 2 Dec 2011 | INR | 39.05 | 41.5 | 38.4 | 40.5 | 40.5 | +1.5 (+3.85%) | 7,017 |
| 1 Dec 2011 | INR | 40.55 | 42 | 38.5 | 39 | 39 | -2.45 (-5.91%) | 6,254 |
| 30 Nov 2011 | INR | 39.8 | 42.6 | 39.75 | 41.45 | 41.45 | +2.5 (+6.42%) | 15,685 |
| 29 Nov 2011 | INR | 39.05 | 40.4 | 37.6 | 38.95 | 38.95 | -0.3 (-0.76%) | 2,877 |
| 28 Nov 2011 | INR | 41.5 | 45.45 | 39 | 39.25 | 39.25 | -2.25 (-5.42%) | 20,585 |
| 25 Nov 2011 | INR | 36.8 | 43.4 | 36.8 | 41.5 | 41.5 | +5 (+13.70%) | 33,691 |
| 24 Nov 2011 | INR | 32.4 | 36.6 | 32.4 | 36.5 | 36.5 | +3.25 (+9.77%) | 2,938 |
| 23 Nov 2011 | INR | 36.75 | 36.75 | 33.2 | 33.25 | 33.25 | -2.3 (-6.47%) | 2,423 |
| 22 Nov 2011 | INR | 35.1 | 42.35 | 34.5 | 35.55 | 35.55 | -0.95 (-2.60%) | 2,511 |
| 21 Nov 2011 | INR | 36.1 | 37.45 | 33.5 | 36.5 | 36.5 | -0.95 (-2.54%) | 3,307 |
| 18 Nov 2011 | INR | 36 | 37.45 | 33.55 | 37.45 | 37.45 | +1.35 (+3.74%) | 3,526 |
| 17 Nov 2011 | INR | 38 | 38.85 | 36.1 | 36.1 | 36.1 | -3.7 (-9.30%) | 923 |
| 16 Nov 2011 | INR | 38 | 39.8 | 38 | 39.8 | 39.8 | +1.3 (+3.38%) | 8,487 |
| 15 Nov 2011 | INR | 39.5 | 39.5 | 38.1 | 38.5 | 38.5 | +0.25 (+0.65%) | 8,622 |
| 14 Nov 2011 | INR | 39.15 | 40.2 | 38.25 | 38.25 | 38.25 | -1.75 (-4.38%) | 8,336 |
| 11 Nov 2011 | INR | 38.5 | 40.95 | 36.65 | 40 | 40 | 0.0 (0.0%) | 9,590 |
| 9 Nov 2011 | INR | 39.15 | 41 | 38.6 | 40 | 40 | 0.0 (0.0%) | 501 |
| 8 Nov 2011 | INR | 40.55 | 40.55 | 39.5 | 40 | 40 | -1 (-2.44%) | 4,945 |
| 4 Nov 2011 | INR | 40 | 41.55 | 39.1 | 41 | 41 | -1 (-2.38%) | 444 |
| 3 Nov 2011 | INR | 39.1 | 42.5 | 39.1 | 42 | 42 | +1 (+2.44%) | 521 |
| 2 Nov 2011 | INR | 39 | 41 | 38.15 | 41 | 41 | +0.75 (+1.86%) | 2,407 |
| 1 Nov 2011 | INR | 42.6 | 42.6 | 39 | 40.25 | 40.25 | +0.05 (+0.12%) | 178 |
| 31 Oct 2011 | INR | 41 | 41 | 39 | 40.2 | 40.2 | +0.3 (+0.75%) | 18,869 |
