| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 18.55 | 19.2 | 18.3 | 18.45 | 18.45 | -0.6 (-3.15%) | 35,428 |
| 8 Dec 2011 | INR | 19.35 | 19.75 | 19 | 19.05 | 19.05 | -0.75 (-3.79%) | 16,271 |
| 7 Dec 2011 | INR | 19.6 | 19.9 | 19.3 | 19.8 | 19.8 | +0.2 (+1.02%) | 57,229 |
| 5 Dec 2011 | INR | 20.25 | 20.25 | 19.3 | 19.6 | 19.6 | -0.35 (-1.75%) | 61,103 |
| 2 Dec 2011 | INR | 18.7 | 20.25 | 18.7 | 19.95 | 19.95 | +0.9 (+4.72%) | 41,626 |
| 1 Dec 2011 | INR | 19.1 | 19.45 | 18.95 | 19.05 | 19.05 | +0.35 (+1.87%) | 37,957 |
| 30 Nov 2011 | INR | 19.85 | 19.85 | 18.25 | 18.7 | 18.7 | -1.5 (-7.43%) | 272,680 |
| 29 Nov 2011 | INR | 20.4 | 20.4 | 19.85 | 20.2 | 20.2 | -0.3 (-1.46%) | 19,011 |
| 28 Nov 2011 | INR | 20.05 | 20.9 | 19.6 | 20.5 | 20.5 | +0.85 (+4.33%) | 41,990 |
| 25 Nov 2011 | INR | 19 | 21.5 | 19 | 19.65 | 19.65 | +0.4 (+2.08%) | 117,300 |
| 24 Nov 2011 | INR | 19.75 | 19.75 | 18.8 | 19.25 | 19.25 | +0.05 (+0.26%) | 59,771 |
| 23 Nov 2011 | INR | 20.85 | 20.85 | 18.9 | 19.2 | 19.2 | -0.9 (-4.48%) | 63,990 |
| 22 Nov 2011 | INR | 19.75 | 20.5 | 19.75 | 20.1 | 20.1 | +0.1 (+0.50%) | 32,160 |
| 21 Nov 2011 | INR | 20.2 | 20.5 | 19.7 | 20 | 20 | -0.65 (-3.15%) | 54,289 |
| 18 Nov 2011 | INR | 20.4 | 21.7 | 19.45 | 20.65 | 20.65 | +0.4 (+1.98%) | 177,462 |
| 17 Nov 2011 | INR | 21 | 21.35 | 20.2 | 20.25 | 20.25 | -0.45 (-2.17%) | 72,626 |
| 16 Nov 2011 | INR | 20.3 | 21.9 | 19.3 | 20.7 | 20.7 | +0.7 (+3.50%) | 95,133 |
| 15 Nov 2011 | INR | 21.95 | 21.95 | 19.9 | 20 | 20 | -2 (-9.09%) | 154,462 |
| 14 Nov 2011 | INR | 22.9 | 23.4 | 21.8 | 22 | 22 | -0.85 (-3.72%) | 61,078 |
| 11 Nov 2011 | INR | 23.35 | 24 | 22.5 | 22.85 | 22.85 | -1.1 (-4.59%) | 35,254 |
| 9 Nov 2011 | INR | 23.9 | 24.3 | 23.65 | 23.95 | 23.95 | +0.05 (+0.21%) | 29,460 |
| 8 Nov 2011 | INR | 24 | 24 | 23.55 | 23.9 | 23.9 | -0.2 (-0.83%) | 36,893 |
| 4 Nov 2011 | INR | 24.45 | 24.75 | 24.1 | 24.1 | 24.1 | +0.1 (+0.42%) | 51,600 |
| 3 Nov 2011 | INR | 24 | 24.5 | 23.8 | 24 | 24 | -0.15 (-0.62%) | 46,149 |
| 2 Nov 2011 | INR | 23.5 | 24.7 | 23.5 | 24.15 | 24.15 | +0.15 (+0.63%) | 87,199 |
| 1 Nov 2011 | INR | 24 | 24.4 | 23.85 | 24 | 24 | -0.2 (-0.83%) | 42,773 |
| 31 Oct 2011 | INR | 24 | 24.7 | 23.85 | 24.2 | 24.2 | 0.0 (0.0%) | 61,470 |
| 28 Oct 2011 | INR | 24 | 24.65 | 23.55 | 24.2 | 24.2 | -0.05 (-0.21%) | 92,726 |
| 26 Oct 2011 | INR | 23.8 | 24.75 | 23.6 | 24.25 | 24.25 | +0.45 (+1.89%) | 135,293 |
| 25 Oct 2011 | INR | 23.6 | 23.9 | 23 | 23.8 | 23.8 | +0.15 (+0.63%) | 86,363 |
