| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 16.1 | 17 | 16.1 | 16.75 | 16.75 | 0.0 (0.0%) | 18,794 |
| 12 Dec 2011 | INR | 16.2 | 17.5 | 16.2 | 16.75 | 16.75 | -0.05 (-0.30%) | 20,603 |
| 9 Dec 2011 | INR | 16.55 | 17 | 16.5 | 16.8 | 16.8 | 0.0 (0.0%) | 6,788 |
| 8 Dec 2011 | INR | 17 | 17 | 16.75 | 16.8 | 16.8 | +0.05 (+0.30%) | 6,714 |
| 7 Dec 2011 | INR | 16.85 | 17.15 | 16.6 | 16.75 | 16.75 | 0.0 (0.0%) | 656 |
| 5 Dec 2011 | INR | 16.6 | 17.25 | 16.6 | 16.75 | 16.75 | 0.0 (0.0%) | 23,533 |
| 2 Dec 2011 | INR | 16.2 | 17.1 | 16.2 | 16.75 | 16.75 | 0.0 (0.0%) | 13,266 |
| 1 Dec 2011 | INR | 16.45 | 16.9 | 16.05 | 16.75 | 16.75 | -0.05 (-0.30%) | 12,536 |
| 30 Nov 2011 | INR | 17 | 17 | 16.5 | 16.8 | 16.8 | -0.05 (-0.30%) | 2,469 |
| 29 Nov 2011 | INR | 16.9 | 17.1 | 16.6 | 16.85 | 16.85 | +0.3 (+1.81%) | 7,677 |
| 28 Nov 2011 | INR | 16.65 | 17 | 15.5 | 16.55 | 16.55 | -0.1 (-0.60%) | 116,773 |
| 25 Nov 2011 | INR | 16.15 | 16.85 | 16 | 16.65 | 16.65 | 0.0 (0.0%) | 29,474 |
| 24 Nov 2011 | INR | 16 | 16.75 | 16 | 16.65 | 16.65 | +0.65 (+4.06%) | 11,392 |
| 23 Nov 2011 | INR | 14.35 | 16.45 | 14.35 | 16 | 16 | +1 (+6.67%) | 20,643 |
| 22 Nov 2011 | INR | 14.55 | 15.35 | 14.25 | 15 | 15 | +0.2 (+1.35%) | 10,014 |
| 21 Nov 2011 | INR | 15 | 15.4 | 14.65 | 14.8 | 14.8 | -0.35 (-2.31%) | 12,413 |
| 18 Nov 2011 | INR | 16.15 | 16.4 | 14.3 | 15.15 | 15.15 | -1.2 (-7.34%) | 22,579 |
| 17 Nov 2011 | INR | 16.75 | 17 | 16.3 | 16.35 | 16.35 | -0.65 (-3.82%) | 30,538 |
| 16 Nov 2011 | INR | 17.9 | 18.4 | 16.2 | 17 | 17 | -1.45 (-7.86%) | 24,723 |
| 15 Nov 2011 | INR | 18.2 | 19.2 | 18.2 | 18.45 | 18.45 | -0.55 (-2.89%) | 26,283 |
| 14 Nov 2011 | INR | 18.55 | 19.3 | 18.55 | 19 | 19 | +0.8 (+4.40%) | 24,535 |
| 11 Nov 2011 | INR | 18.4 | 18.4 | 17.25 | 18.2 | 18.2 | -0.1 (-0.55%) | 25,094 |
| 9 Nov 2011 | INR | 19.5 | 19.5 | 18.3 | 18.3 | 18.3 | -0.7 (-3.68%) | 10,287 |
| 8 Nov 2011 | INR | 18.45 | 19.4 | 18.45 | 19 | 19 | -0.05 (-0.26%) | 36,238 |
| 4 Nov 2011 | INR | 18.35 | 19.15 | 18.35 | 19.05 | 19.05 | +0.05 (+0.26%) | 10,618 |
| 3 Nov 2011 | INR | 19 | 19.05 | 19 | 19 | 19 | 0.0 (0.0%) | 19,349 |
| 2 Nov 2011 | INR | 18.35 | 19.2 | 18.35 | 19 | 19 | 0.0 (0.0%) | 14,536 |
| 1 Nov 2011 | INR | 18.9 | 19.1 | 18.6 | 19 | 19 | +0.5 (+2.70%) | 56,665 |
| 31 Oct 2011 | INR | 18.4 | 19.15 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 24,185 |
| 28 Oct 2011 | INR | 17.65 | 18.75 | 17.65 | 18.5 | 18.5 | +0.2 (+1.09%) | 32,795 |
