| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2011 | INR | 29.65 | 29.85 | 28.85 | 29.35 | 29.35 | -0.3 (-1.01%) | 7,522 |
| 7 Dec 2011 | INR | 30.6 | 30.6 | 29.65 | 29.65 | 29.65 | -0.95 (-3.10%) | 1,727 |
| 5 Dec 2011 | INR | 32.35 | 32.5 | 30.55 | 30.6 | 30.6 | -0.6 (-1.92%) | 2,233 |
| 2 Dec 2011 | INR | 29 | 32.6 | 29 | 31.2 | 31.2 | +0.6 (+1.96%) | 14,628 |
| 1 Dec 2011 | INR | 28.85 | 30.7 | 28.8 | 30.6 | 30.6 | +1.05 (+3.55%) | 11,114 |
| 30 Nov 2011 | INR | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.2 (-0.67%) | 1 |
| 29 Nov 2011 | INR | 30.5 | 30.5 | 29.75 | 29.75 | 29.75 | -0.75 (-2.46%) | 10,050 |
| 28 Nov 2011 | INR | 30 | 30.5 | 29.2 | 30.5 | 30.5 | +1 (+3.39%) | 60,186 |
| 25 Nov 2011 | INR | 29 | 29.5 | 28.3 | 29.5 | 29.5 | -0.05 (-0.17%) | 2,567 |
| 24 Nov 2011 | INR | 28.25 | 29.55 | 28 | 29.55 | 29.55 | -0.4 (-1.34%) | 5,265 |
| 23 Nov 2011 | INR | 29.75 | 30.3 | 28.7 | 29.95 | 29.95 | +0.2 (+0.67%) | 1,573 |
| 22 Nov 2011 | INR | 27.5 | 29.8 | 27 | 29.75 | 29.75 | +0.75 (+2.59%) | 3,420 |
| 21 Nov 2011 | INR | 28 | 29 | 28 | 29 | 29 | +0.2 (+0.69%) | 3,175 |
| 18 Nov 2011 | INR | 29.05 | 29.1 | 27.85 | 28.8 | 28.8 | -1.95 (-6.34%) | 34,380 |
| 17 Nov 2011 | INR | 29.8 | 31 | 29.5 | 30.75 | 30.75 | +0.65 (+2.16%) | 4,913 |
| 16 Nov 2011 | INR | 30 | 31 | 28.5 | 30.1 | 30.1 | -0.4 (-1.31%) | 2,894 |
| 15 Nov 2011 | INR | 29.5 | 31.8 | 26 | 30.5 | 30.5 | -0.6 (-1.93%) | 31,520 |
| 14 Nov 2011 | INR | 32.5 | 32.8 | 26 | 31.1 | 31.1 | -0.65 (-2.05%) | 5,863 |
| 11 Nov 2011 | INR | 32 | 33 | 31.6 | 31.75 | 31.75 | -0.8 (-2.46%) | 25,143 |
| 9 Nov 2011 | INR | 35 | 41 | 32.55 | 32.55 | 32.55 | -1.75 (-5.10%) | 66,847 |
| 8 Nov 2011 | INR | 31.15 | 35.5 | 30.7 | 34.3 | 34.3 | +2.4 (+7.52%) | 52,069 |
| 4 Nov 2011 | INR | 31.65 | 32 | 31 | 31.9 | 31.9 | +1.05 (+3.40%) | 7,834 |
| 3 Nov 2011 | INR | 30.25 | 31.65 | 30.25 | 30.85 | 30.85 | +0.4 (+1.31%) | 4,391 |
| 2 Nov 2011 | INR | 30.8 | 31.4 | 30.25 | 30.45 | 30.45 | -0.05 (-0.16%) | 5,461 |
| 1 Nov 2011 | INR | 30.7 | 30.8 | 30.2 | 30.5 | 30.5 | -0.9 (-2.87%) | 2,268 |
| 31 Oct 2011 | INR | 31.3 | 32.35 | 30.65 | 31.4 | 31.4 | -0.85 (-2.64%) | 6,549 |
| 28 Oct 2011 | INR | 31.1 | 32.45 | 30.85 | 32.25 | 32.25 | -0.1 (-0.31%) | 7,368 |
| 26 Oct 2011 | INR | 30 | 32.5 | 30 | 32.35 | 32.35 | +0.75 (+2.37%) | 802 |
| 25 Oct 2011 | INR | 29.85 | 31.95 | 29.6 | 31.6 | 31.6 | +0.55 (+1.77%) | 2,078 |
| 24 Oct 2011 | INR | 31.2 | 31.65 | 30 | 31.05 | 31.05 | -0.05 (-0.16%) | 1,642 |
