| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 43.45 | 44 | 42.6 | 42.75 | 42.75 | -0.4 (-0.93%) | 1,137,724 |
| 7 Dec 2011 | INR | 42 | 43.9 | 42 | 43.15 | 43.15 | +1.05 (+2.49%) | 1,290,548 |
| 5 Dec 2011 | INR | 43 | 45 | 41.7 | 42.1 | 42.1 | -0.05 (-0.12%) | 433,167 |
| 2 Dec 2011 | INR | 40.8 | 42.5 | 40.5 | 42.15 | 42.15 | +1.55 (+3.82%) | 603,993 |
| 1 Dec 2011 | INR | 40 | 41 | 39.9 | 40.6 | 40.6 | +1.6 (+4.10%) | 555,515 |
| 30 Nov 2011 | INR | 40.5 | 40.95 | 38.7 | 39 | 39 | -1.95 (-4.76%) | 430,760 |
| 29 Nov 2011 | INR | 41.05 | 41.9 | 40.65 | 40.95 | 40.95 | -0.1 (-0.24%) | 449,968 |
| 28 Nov 2011 | INR | 39.4 | 41.6 | 39.4 | 41.05 | 41.05 | +1.95 (+4.99%) | 1,202,132 |
| 25 Nov 2011 | INR | 39.2 | 40.5 | 38.3 | 39.1 | 39.1 | -0.2 (-0.51%) | 424,822 |
| 24 Nov 2011 | INR | 39.05 | 40.2 | 38.65 | 39.3 | 39.3 | -0.05 (-0.13%) | 388,582 |
| 23 Nov 2011 | INR | 39.95 | 40.9 | 37.95 | 39.35 | 39.35 | -0.9 (-2.24%) | 704,829 |
| 22 Nov 2011 | INR | 38.9 | 40.7 | 37.7 | 40.25 | 40.25 | +1.65 (+4.27%) | 859,840 |
| 21 Nov 2011 | INR | 38.65 | 40.15 | 38.25 | 38.6 | 38.6 | -0.05 (-0.13%) | 699,780 |
| 18 Nov 2011 | INR | 39.25 | 40.15 | 37.8 | 38.65 | 38.65 | -0.5 (-1.28%) | 1,168,934 |
| 17 Nov 2011 | INR | 40 | 41.85 | 38.2 | 39.15 | 39.15 | -0.6 (-1.51%) | 1,375,142 |
| 16 Nov 2011 | INR | 43.45 | 43.65 | 39.2 | 39.75 | 39.75 | -3.7 (-8.52%) | 1,479,004 |
| 15 Nov 2011 | INR | 48.5 | 48.5 | 43.2 | 43.45 | 43.45 | -4.45 (-9.29%) | 1,324,530 |
| 14 Nov 2011 | INR | 51.85 | 52.35 | 47.55 | 47.9 | 47.9 | -3.4 (-6.63%) | 1,413,566 |
| 11 Nov 2011 | INR | 51 | 52.35 | 50.15 | 51.3 | 51.3 | 0.0 (0.0%) | 825,427 |
| 9 Nov 2011 | INR | 54.1 | 54.1 | 51.05 | 51.3 | 51.3 | -1.95 (-3.66%) | 642,773 |
| 8 Nov 2011 | INR | 54.1 | 54.6 | 53.05 | 53.25 | 53.25 | -0.6 (-1.11%) | 1,364,535 |
| 4 Nov 2011 | INR | 54.8 | 55.8 | 53.4 | 53.85 | 53.85 | +0.2 (+0.37%) | 1,257,450 |
| 3 Nov 2011 | INR | 55.7 | 56.9 | 52.5 | 53.65 | 53.65 | -2.15 (-3.85%) | 1,231,192 |
| 2 Nov 2011 | INR | 55.55 | 57 | 55.25 | 55.8 | 55.8 | -0.85 (-1.50%) | 986,136 |
| 1 Nov 2011 | INR | 59.9 | 60 | 56.3 | 56.65 | 56.65 | -3.4 (-5.66%) | 1,083,760 |
| 31 Oct 2011 | INR | 62.65 | 63.15 | 59.7 | 60.05 | 60.05 | -2.45 (-3.92%) | 1,577,869 |
| 28 Oct 2011 | INR | 63.95 | 64.4 | 61.85 | 62.5 | 62.5 | +0.2 (+0.32%) | 2,054,673 |
| 26 Oct 2011 | INR | 61.2 | 64 | 60.9 | 62.3 | 62.3 | +1.8 (+2.98%) | 1,250,112 |
| 25 Oct 2011 | INR | 62.5 | 63.5 | 59.4 | 60.5 | 60.5 | -2.85 (-4.50%) | 1,624,286 |
| 24 Oct 2011 | INR | 64.65 | 65.75 | 60.75 | 63.35 | 63.35 | -0.55 (-0.86%) | 4,522,439 |
