| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 38 | 38 | 35.6 | 36.75 | 36.75 | -1.55 (-4.05%) | 231,569 |
| 12 Dec 2011 | INR | 39 | 39.2 | 38 | 38.3 | 38.3 | -0.1 (-0.26%) | 135,285 |
| 9 Dec 2011 | INR | 38 | 38.95 | 38 | 38.4 | 38.4 | -0.2 (-0.52%) | 56,695 |
| 8 Dec 2011 | INR | 41 | 42.25 | 38 | 38.6 | 38.6 | -1.55 (-3.86%) | 1,161,818 |
| 7 Dec 2011 | INR | 41.75 | 42.2 | 39.9 | 40.15 | 40.15 | -0.9 (-2.19%) | 151,826 |
| 5 Dec 2011 | INR | 41.55 | 41.95 | 40.85 | 41.05 | 41.05 | -0.5 (-1.20%) | 110,638 |
| 2 Dec 2011 | INR | 41.75 | 42.05 | 40.7 | 41.55 | 41.55 | +0.2 (+0.48%) | 198,325 |
| 1 Dec 2011 | INR | 41.7 | 42.95 | 40.75 | 41.35 | 41.35 | +0.65 (+1.60%) | 259,134 |
| 30 Nov 2011 | INR | 42 | 42.65 | 40.4 | 40.7 | 40.7 | -1.95 (-4.57%) | 192,677 |
| 29 Nov 2011 | INR | 42.15 | 43.35 | 41.55 | 42.65 | 42.65 | -0.1 (-0.23%) | 71,403 |
| 28 Nov 2011 | INR | 42.3 | 43.8 | 41.9 | 42.75 | 42.75 | +1.35 (+3.26%) | 181,164 |
| 25 Nov 2011 | INR | 42.1 | 42.3 | 41.1 | 41.4 | 41.4 | +0.5 (+1.22%) | 144,605 |
| 24 Nov 2011 | INR | 40.15 | 41.6 | 39.2 | 40.9 | 40.9 | -0.1 (-0.24%) | 213,093 |
| 23 Nov 2011 | INR | 41.3 | 42 | 40.2 | 41 | 41 | -1.5 (-3.53%) | 127,474 |
| 22 Nov 2011 | INR | 42.25 | 44.1 | 40.75 | 42.5 | 42.5 | -0.7 (-1.62%) | 187,129 |
| 21 Nov 2011 | INR | 44.2 | 45 | 41.05 | 43.2 | 43.2 | -0.6 (-1.37%) | 104,689 |
| 18 Nov 2011 | INR | 44 | 44.8 | 43 | 43.8 | 43.8 | -0.65 (-1.46%) | 66,094 |
| 17 Nov 2011 | INR | 45 | 45.4 | 43.9 | 44.45 | 44.45 | -0.45 (-1.00%) | 67,779 |
| 16 Nov 2011 | INR | 45.5 | 46.35 | 43.75 | 44.9 | 44.9 | -1.45 (-3.13%) | 172,863 |
| 15 Nov 2011 | INR | 49.5 | 49.7 | 45.05 | 46.35 | 46.35 | -3.2 (-6.46%) | 109,205 |
| 14 Nov 2011 | INR | 50 | 50.85 | 49.25 | 49.55 | 49.55 | -0.45 (-0.90%) | 66,265 |
| 11 Nov 2011 | INR | 50.5 | 50.5 | 49 | 50 | 50 | -0.5 (-0.99%) | 143,227 |
| 9 Nov 2011 | INR | 52.9 | 52.9 | 50.3 | 50.5 | 50.5 | -1.6 (-3.07%) | 235,029 |
| 8 Nov 2011 | INR | 55.2 | 55.95 | 51.6 | 52.1 | 52.1 | -1.8 (-3.34%) | 572,629 |
| 4 Nov 2011 | INR | 54.4 | 55 | 53.7 | 53.9 | 53.9 | +0.05 (+0.09%) | 76,778 |
| 3 Nov 2011 | INR | 55 | 55.25 | 53.55 | 53.85 | 53.85 | -0.45 (-0.83%) | 53,468 |
| 2 Nov 2011 | INR | 55.95 | 56.5 | 54 | 54.3 | 54.3 | -1.85 (-3.29%) | 142,501 |
| 1 Nov 2011 | INR | 57.3 | 58 | 55.65 | 56.15 | 56.15 | -1.35 (-2.35%) | 63,064 |
| 31 Oct 2011 | INR | 57.25 | 58.3 | 56.3 | 57.5 | 57.5 | +0.55 (+0.97%) | 68,891 |
| 28 Oct 2011 | INR | 57.6 | 58 | 56.1 | 56.95 | 56.95 | +0.25 (+0.44%) | 123,487 |
