| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | INR | 53.9 | 53.9 | 51.7 | 52.75 | 52.75 | +0.75 (+1.44%) | 25,541 |
| 30 Nov 2011 | INR | 51.7 | 53.15 | 50.7 | 52 | 52 | -0.85 (-1.61%) | 3,610 |
| 29 Nov 2011 | INR | 51 | 53.35 | 50.1 | 52.85 | 52.85 | +0.25 (+0.48%) | 24,885 |
| 28 Nov 2011 | INR | 51.5 | 52.75 | 50.1 | 52.6 | 52.6 | +1.25 (+2.43%) | 18,876 |
| 25 Nov 2011 | INR | 52.75 | 55.3 | 51 | 51.35 | 51.35 | -1.55 (-2.93%) | 21,028 |
| 24 Nov 2011 | INR | 51.1 | 53.25 | 50 | 52.9 | 52.9 | +2.15 (+4.24%) | 14,354 |
| 23 Nov 2011 | INR | 52 | 52.25 | 49.75 | 50.75 | 50.75 | -0.05 (-0.10%) | 2,901 |
| 22 Nov 2011 | INR | 50 | 51.75 | 50 | 50.8 | 50.8 | +0.95 (+1.91%) | 2,000 |
| 21 Nov 2011 | INR | 50 | 52.1 | 49.5 | 49.85 | 49.85 | +0.2 (+0.40%) | 4,824 |
| 18 Nov 2011 | INR | 49.7 | 51.25 | 49.6 | 49.65 | 49.65 | +0.05 (+0.10%) | 20,660 |
| 17 Nov 2011 | INR | 49.6 | 51.5 | 49.5 | 49.6 | 49.6 | -0.25 (-0.50%) | 6,884 |
| 16 Nov 2011 | INR | 51.2 | 51.2 | 49.6 | 49.85 | 49.85 | -0.2 (-0.40%) | 8,724 |
| 15 Nov 2011 | INR | 51.2 | 51.2 | 50 | 50.05 | 50.05 | -0.2 (-0.40%) | 11,072 |
| 14 Nov 2011 | INR | 52.5 | 52.5 | 50 | 50.25 | 50.25 | 0.0 (0.0%) | 6,598 |
| 11 Nov 2011 | INR | 52.6 | 52.6 | 49.75 | 50.25 | 50.25 | -1.45 (-2.80%) | 6,639 |
| 9 Nov 2011 | INR | 52.5 | 53.6 | 51.4 | 51.7 | 51.7 | -1.95 (-3.63%) | 11,396 |
| 8 Nov 2011 | INR | 56 | 56 | 53.5 | 53.65 | 53.65 | -1.45 (-2.63%) | 15,760 |
| 4 Nov 2011 | INR | 55.5 | 56.65 | 54.55 | 55.1 | 55.1 | -1.2 (-2.13%) | 6,751 |
| 3 Nov 2011 | INR | 56.1 | 57 | 55 | 56.3 | 56.3 | +0.35 (+0.63%) | 1,775 |
| 2 Nov 2011 | INR | 54.6 | 57.85 | 53.4 | 55.95 | 55.95 | +0.15 (+0.27%) | 19,807 |
| 1 Nov 2011 | INR | 59.2 | 59.2 | 53.6 | 55.8 | 55.8 | -0.6 (-1.06%) | 25,324 |
| 31 Oct 2011 | INR | 56.4 | 56.4 | 54 | 56.4 | 56.4 | +2.65 (+4.93%) | 6,245 |
| 28 Oct 2011 | INR | 53.6 | 53.75 | 52.1 | 53.75 | 53.75 | +2.55 (+4.98%) | 16,978 |
| 26 Oct 2011 | INR | 51.3 | 51.3 | 51 | 51.2 | 51.2 | +2.3 (+4.70%) | 48,716 |
| 25 Oct 2011 | INR | 48.9 | 48.9 | 47.5 | 48.9 | 48.9 | +2.3 (+4.94%) | 7,661 |
| 24 Oct 2011 | INR | 46 | 46.6 | 42.55 | 46.6 | 46.6 | +2.2 (+4.95%) | 75,637 |
| 21 Oct 2011 | INR | 42.8 | 44.4 | 41.5 | 44.4 | 44.4 | +2.1 (+4.96%) | 44,197 |
| 20 Oct 2011 | INR | 43 | 43.8 | 39.95 | 42.3 | 42.3 | +0.25 (+0.59%) | 23,308 |
| 19 Oct 2011 | INR | 41.2 | 43.25 | 39.95 | 42.05 | 42.05 | +0.85 (+2.06%) | 27,183 |
| 18 Oct 2011 | INR | 43.4 | 43.4 | 39.75 | 41.2 | 41.2 | -0.45 (-1.08%) | 18,691 |
