| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 63.33 | 63.77 | 61.17 | 61.44 | 61.44 | -2.68 (-4.18%) | 2,964,008 |
| 28 Nov 2011 | INR | 62.34 | 64.34 | 61.99 | 64.12 | 64.12 | +1.65 (+2.64%) | 2,199,880 |
| 25 Nov 2011 | INR | 62.22 | 63.33 | 60.99 | 62.47 | 62.47 | +0.21 (+0.34%) | 4,785,222 |
| 24 Nov 2011 | INR | 64.64 | 65.02 | 61.69 | 62.26 | 62.26 | -2.01 (-3.13%) | 6,397,860 |
| 23 Nov 2011 | INR | 65.39 | 65.78 | 63.62 | 64.27 | 64.27 | -1.67 (-2.53%) | 1,509,589 |
| 22 Nov 2011 | INR | 62.67 | 66.34 | 62.67 | 65.94 | 65.94 | +1.38 (+2.14%) | 1,779,022 |
| 21 Nov 2011 | INR | 66.44 | 66.8 | 64.11 | 64.56 | 64.56 | -1.64 (-2.48%) | 2,027,364 |
| 18 Nov 2011 | INR | 62.22 | 66.64 | 62.22 | 66.2 | 66.2 | +3.96 (+6.36%) | 4,361,785 |
| 17 Nov 2011 | INR | 63.33 | 64 | 61.11 | 62.24 | 62.24 | -1.36 (-2.14%) | 4,263,307 |
| 16 Nov 2011 | INR | 65.58 | 65.77 | 60.89 | 63.6 | 63.6 | -3.44 (-5.13%) | 10,573,727 |
| 15 Nov 2011 | INR | 68.22 | 68.22 | 66.44 | 67.04 | 67.04 | -1.18 (-1.73%) | 3,057,972 |
| 14 Nov 2011 | INR | 69.33 | 70.21 | 67.39 | 68.22 | 68.22 | -1.05 (-1.52%) | 3,572,907 |
| 11 Nov 2011 | INR | 69.97 | 70.67 | 68 | 69.27 | 69.27 | -0.9 (-1.28%) | 4,452,104 |
| 9 Nov 2011 | INR | 73.12 | 74.02 | 69.82 | 70.17 | 70.17 | -3.69 (-5.00%) | 4,010,177 |
| 8 Nov 2011 | INR | 75.09 | 75.12 | 73.19 | 73.86 | 73.86 | -1.62 (-2.15%) | 4,147,819 |
| 4 Nov 2011 | INR | 76.64 | 77.51 | 75.11 | 75.48 | 75.48 | -0.18 (-0.24%) | 3,238,076 |
| 3 Nov 2011 | INR | 75.89 | 76.17 | 74.36 | 75.66 | 75.66 | +0.18 (+0.24%) | 3,793,961 |
| 2 Nov 2011 | INR | 74.67 | 75.99 | 74.58 | 75.48 | 75.48 | +0.9 (+1.21%) | 3,826,465 |
| 1 Nov 2011 | INR | 73.78 | 75.7 | 72.57 | 74.58 | 74.58 | +0.55 (+0.74%) | 10,464,179 |
| 31 Oct 2011 | INR | 75.56 | 75.83 | 73.53 | 74.03 | 74.03 | -1.1 (-1.46%) | 3,519,614 |
| 28 Oct 2011 | INR | 76.67 | 77.31 | 74.58 | 75.13 | 75.13 | -1.41 (-1.84%) | 6,840,184 |
| 26 Oct 2011 | INR | 76.01 | 77.11 | 76.01 | 76.54 | 76.54 | +0.72 (+0.95%) | 268,461 |
| 25 Oct 2011 | INR | 75.14 | 76.7 | 74.48 | 75.82 | 75.82 | +0.19 (+0.25%) | 2,540,031 |
| 24 Oct 2011 | INR | 76.63 | 76.67 | 75.24 | 75.63 | 75.63 | -0.58 (-0.76%) | 4,343,164 |
| 21 Oct 2011 | INR | 75.54 | 76.73 | 75.54 | 76.21 | 76.21 | +0.49 (+0.65%) | 2,607,027 |
| 20 Oct 2011 | INR | 76.1 | 76.67 | 74.93 | 75.72 | 75.72 | -0.95 (-1.24%) | 3,226,340 |
| 19 Oct 2011 | INR | 76.83 | 76.89 | 75.57 | 76.67 | 76.67 | +0.44 (+0.58%) | 2,805,563 |
| 18 Oct 2011 | INR | 75.11 | 76.37 | 75.11 | 76.23 | 76.23 | +1.25 (+1.67%) | 3,557,459 |
| 17 Oct 2011 | INR | 77.67 | 79.78 | 74.79 | 74.98 | 74.98 | -2.54 (-3.28%) | 5,800,706 |
| 14 Oct 2011 | INR | 77.36 | 78.4 | 77 | 77.52 | 77.52 | -0.2 (-0.26%) | 5,813,859 |
