| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2011 | INR | 45 | 45.15 | 44.1 | 44.7 | 44.7 | -0.3 (-0.67%) | 222,807 |
| 14 Dec 2011 | INR | 42.45 | 45.35 | 42.45 | 45 | 45 | -0.05 (-0.11%) | 220,079 |
| 13 Dec 2011 | INR | 44.7 | 45.55 | 44.35 | 45.05 | 45.05 | +0.35 (+0.78%) | 264,654 |
| 12 Dec 2011 | INR | 46 | 46 | 44.6 | 44.7 | 44.7 | -0.8 (-1.76%) | 231,374 |
| 9 Dec 2011 | INR | 45.4 | 46 | 45 | 45.5 | 45.5 | -0.4 (-0.87%) | 220,128 |
| 8 Dec 2011 | INR | 46.1 | 46.35 | 45.15 | 45.9 | 45.9 | -0.3 (-0.65%) | 248,212 |
| 7 Dec 2011 | INR | 46.5 | 46.9 | 45.7 | 46.2 | 46.2 | +0.15 (+0.33%) | 249,015 |
| 5 Dec 2011 | INR | 46.4 | 46.7 | 46.05 | 46.05 | 46.05 | -0.4 (-0.86%) | 223,676 |
| 2 Dec 2011 | INR | 46.35 | 46.5 | 45.7 | 46.45 | 46.45 | +0.3 (+0.65%) | 320,868 |
| 1 Dec 2011 | INR | 46.15 | 46.9 | 46 | 46.15 | 46.15 | +0.65 (+1.43%) | 426,595 |
| 30 Nov 2011 | INR | 45.85 | 45.85 | 45.1 | 45.5 | 45.5 | -0.35 (-0.76%) | 192,211 |
| 29 Nov 2011 | INR | 46.05 | 46.55 | 45.7 | 45.85 | 45.85 | -0.4 (-0.86%) | 274,261 |
| 28 Nov 2011 | INR | 45.55 | 46.45 | 45.55 | 46.25 | 46.25 | +0.7 (+1.54%) | 300,681 |
| 25 Nov 2011 | INR | 45 | 45.95 | 44.6 | 45.55 | 45.55 | +0.4 (+0.89%) | 390,898 |
| 24 Nov 2011 | INR | 44 | 45.55 | 44 | 45.15 | 45.15 | +0.95 (+2.15%) | 485,611 |
| 23 Nov 2011 | INR | 45.35 | 45.35 | 44 | 44.2 | 44.2 | -1.2 (-2.64%) | 1,034,599 |
| 22 Nov 2011 | INR | 45.25 | 45.85 | 44.8 | 45.4 | 45.4 | +0.65 (+1.45%) | 532,353 |
| 21 Nov 2011 | INR | 46.4 | 46.6 | 44.65 | 44.75 | 44.75 | -1.3 (-2.82%) | 1,240,873 |
| 18 Nov 2011 | INR | 47.4 | 47.4 | 45.7 | 46.05 | 46.05 | -1.4 (-2.95%) | 1,271,943 |
| 17 Nov 2011 | INR | 48 | 48.5 | 47.35 | 47.45 | 47.45 | -1 (-2.06%) | 377,344 |
| 16 Nov 2011 | INR | 47.1 | 48.45 | 47 | 48.45 | 48.45 | +1.35 (+2.87%) | 557,451 |
| 15 Nov 2011 | INR | 49.2 | 49.2 | 46.75 | 47.1 | 47.1 | -1.85 (-3.78%) | 1,429,142 |
| 14 Nov 2011 | INR | 50 | 50 | 48.75 | 48.95 | 48.95 | -0.15 (-0.31%) | 306,415 |
| 11 Nov 2011 | INR | 50 | 50 | 49.1 | 49.1 | 49.1 | -1.05 (-2.09%) | 788,760 |
| 9 Nov 2011 | INR | 51.3 | 51.5 | 50.1 | 50.15 | 50.15 | -1.15 (-2.24%) | 535,201 |
| 8 Nov 2011 | INR | 51.8 | 51.8 | 51.1 | 51.3 | 51.3 | -0.45 (-0.87%) | 360,389 |
| 4 Nov 2011 | INR | 52.2 | 52.5 | 51.65 | 51.75 | 51.75 | -0.55 (-1.05%) | 736,305 |
| 3 Nov 2011 | INR | 52.2 | 52.4 | 51.25 | 52.3 | 52.3 | +0.5 (+0.97%) | 2,122,740 |
| 2 Nov 2011 | INR | 50.7 | 52.5 | 50 | 51.8 | 51.8 | +0.95 (+1.87%) | 4,431,921 |
| 1 Nov 2011 | INR | 51.1 | 51.25 | 50.5 | 50.85 | 50.85 | -0.3 (-0.59%) | 276,862 |
