| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 34.5 | 35.2 | 34.1 | 34.65 | 34.65 | +0.2 (+0.58%) | 44,471 |
| 12 Dec 2011 | INR | 36.1 | 36.45 | 34.15 | 34.45 | 34.45 | -1.15 (-3.23%) | 50,214 |
| 9 Dec 2011 | INR | 36.8 | 36.8 | 35.4 | 35.6 | 35.6 | -1.25 (-3.39%) | 92,833 |
| 8 Dec 2011 | INR | 38.05 | 38.45 | 36.5 | 36.85 | 36.85 | -1.2 (-3.15%) | 100,023 |
| 7 Dec 2011 | INR | 39.75 | 39.75 | 37.65 | 38.05 | 38.05 | -1.1 (-2.81%) | 87,736 |
| 5 Dec 2011 | INR | 40 | 40.25 | 38.6 | 39.15 | 39.15 | -0.8 (-2.00%) | 56,644 |
| 2 Dec 2011 | INR | 38.4 | 40.9 | 38.25 | 39.95 | 39.95 | +1.85 (+4.86%) | 258,245 |
| 1 Dec 2011 | INR | 39.35 | 40.45 | 37.8 | 38.1 | 38.1 | -0.5 (-1.30%) | 49,611 |
| 30 Nov 2011 | INR | 39.45 | 40.85 | 38.1 | 38.6 | 38.6 | -0.85 (-2.15%) | 71,674 |
| 29 Nov 2011 | INR | 38.9 | 41.35 | 38.55 | 39.45 | 39.45 | +0.55 (+1.41%) | 236,830 |
| 28 Nov 2011 | INR | 39.4 | 39.5 | 38.5 | 38.9 | 38.9 | +0.45 (+1.17%) | 72,133 |
| 25 Nov 2011 | INR | 36.2 | 39.6 | 35.8 | 38.45 | 38.45 | +1.75 (+4.77%) | 287,970 |
| 24 Nov 2011 | INR | 37.8 | 38.2 | 34.7 | 36.7 | 36.7 | -0.7 (-1.87%) | 170,464 |
| 23 Nov 2011 | INR | 33.95 | 38.4 | 33.75 | 37.4 | 37.4 | +3.65 (+10.81%) | 549,655 |
| 22 Nov 2011 | INR | 34.85 | 35.5 | 32.05 | 33.75 | 33.75 | -1.1 (-3.16%) | 137,238 |
| 21 Nov 2011 | INR | 35.5 | 36.2 | 34.5 | 34.85 | 34.85 | -0.9 (-2.52%) | 62,424 |
| 18 Nov 2011 | INR | 37.2 | 38 | 35.4 | 35.75 | 35.75 | -1.45 (-3.90%) | 197,519 |
| 17 Nov 2011 | INR | 40.5 | 41.25 | 36.65 | 37.2 | 37.2 | -2.85 (-7.12%) | 124,976 |
| 16 Nov 2011 | INR | 42.8 | 44 | 39.8 | 40.05 | 40.05 | -1.9 (-4.53%) | 87,532 |
| 15 Nov 2011 | INR | 44.55 | 44.85 | 41.4 | 41.95 | 41.95 | -2.95 (-6.57%) | 73,157 |
| 14 Nov 2011 | INR | 45.2 | 46.6 | 44.5 | 44.9 | 44.9 | -0.9 (-1.97%) | 79,418 |
| 11 Nov 2011 | INR | 45 | 46.85 | 44.1 | 45.8 | 45.8 | -0.05 (-0.11%) | 103,586 |
| 9 Nov 2011 | INR | 46.6 | 47.4 | 45.2 | 45.85 | 45.85 | -0.6 (-1.29%) | 165,475 |
| 8 Nov 2011 | INR | 47 | 47.25 | 46.3 | 46.45 | 46.45 | -0.15 (-0.32%) | 53,413 |
| 4 Nov 2011 | INR | 47.6 | 48.65 | 46.3 | 46.6 | 46.6 | -0.9 (-1.89%) | 472,810 |
| 3 Nov 2011 | INR | 46.05 | 47.9 | 45.55 | 47.5 | 47.5 | +1 (+2.15%) | 117,471 |
| 2 Nov 2011 | INR | 45.75 | 47.25 | 45.05 | 46.5 | 46.5 | +0.55 (+1.20%) | 108,268 |
| 1 Nov 2011 | INR | 46.75 | 48.5 | 45.7 | 45.95 | 45.95 | -1.15 (-2.44%) | 208,931 |
| 31 Oct 2011 | INR | 46.3 | 48.4 | 46.05 | 47.1 | 47.1 | +0.85 (+1.84%) | 382,475 |
| 28 Oct 2011 | INR | 46.65 | 47.6 | 45.65 | 46.25 | 46.25 | +0.5 (+1.09%) | 340,561 |
