| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 34.5 | 35.95 | 33.85 | 35.5 | 35.5 | +1.35 (+3.95%) | 62,604 |
| 12 Dec 2011 | INR | 36.35 | 36.4 | 33.95 | 34.15 | 34.15 | -1.7 (-4.74%) | 18,357 |
| 9 Dec 2011 | INR | 36.05 | 37 | 35.15 | 35.85 | 35.85 | -0.9 (-2.45%) | 7,806 |
| 8 Dec 2011 | INR | 38 | 38.45 | 36.4 | 36.75 | 36.75 | -1.75 (-4.55%) | 19,173 |
| 7 Dec 2011 | INR | 35.5 | 39.8 | 35.5 | 38.5 | 38.5 | +3.5 (+10%) | 330,616 |
| 5 Dec 2011 | INR | 35.05 | 36 | 34.95 | 35 | 35 | -0.45 (-1.27%) | 2,519 |
| 2 Dec 2011 | INR | 35.3 | 35.5 | 35 | 35.45 | 35.45 | +0.55 (+1.58%) | 2,650 |
| 1 Dec 2011 | INR | 36.45 | 36.45 | 34.8 | 34.9 | 34.9 | 0.0 (0.0%) | 2,885 |
| 30 Nov 2011 | INR | 35 | 35.3 | 34.8 | 34.9 | 34.9 | +0.15 (+0.43%) | 2,123 |
| 29 Nov 2011 | INR | 35.25 | 35.25 | 34.75 | 34.75 | 34.75 | -0.1 (-0.29%) | 2,352 |
| 28 Nov 2011 | INR | 35.15 | 35.6 | 34.3 | 34.85 | 34.85 | +0.1 (+0.29%) | 9,954 |
| 25 Nov 2011 | INR | 33.85 | 35 | 33.85 | 34.75 | 34.75 | +0.75 (+2.21%) | 3,586 |
| 24 Nov 2011 | INR | 33.9 | 34.9 | 33.3 | 34 | 34 | -0.2 (-0.58%) | 5,042 |
| 23 Nov 2011 | INR | 34 | 34.85 | 33.8 | 34.2 | 34.2 | -0.3 (-0.87%) | 9,215 |
| 22 Nov 2011 | INR | 35.1 | 35.15 | 34 | 34.5 | 34.5 | -0.75 (-2.13%) | 16,159 |
| 21 Nov 2011 | INR | 37.25 | 37.25 | 35 | 35.25 | 35.25 | -0.35 (-0.98%) | 5,529 |
| 18 Nov 2011 | INR | 37.2 | 37.2 | 35.45 | 35.6 | 35.6 | -0.4 (-1.11%) | 3,805 |
| 17 Nov 2011 | INR | 36.5 | 37.25 | 35.75 | 36 | 36 | -0.25 (-0.69%) | 9,090 |
| 16 Nov 2011 | INR | 36.1 | 37.75 | 35.8 | 36.25 | 36.25 | -0.65 (-1.76%) | 6,025 |
| 15 Nov 2011 | INR | 38.6 | 38.8 | 36.55 | 36.9 | 36.9 | -1.8 (-4.65%) | 15,687 |
| 14 Nov 2011 | INR | 39.8 | 40.8 | 38.45 | 38.7 | 38.7 | +0.3 (+0.78%) | 35,101 |
| 11 Nov 2011 | INR | 39 | 39.45 | 37.05 | 38.4 | 38.4 | +0.1 (+0.26%) | 32,032 |
| 9 Nov 2011 | INR | 39.4 | 39.5 | 38 | 38.3 | 38.3 | +0.25 (+0.66%) | 70,470 |
| 8 Nov 2011 | INR | 38.25 | 38.3 | 37.4 | 38.05 | 38.05 | +0.55 (+1.47%) | 32,822 |
| 4 Nov 2011 | INR | 37 | 38.45 | 36.55 | 37.5 | 37.5 | +0.55 (+1.49%) | 16,433 |
| 3 Nov 2011 | INR | 36.7 | 37.2 | 36.7 | 36.95 | 36.95 | -0.05 (-0.14%) | 17,908 |
| 2 Nov 2011 | INR | 36.05 | 37.5 | 36.05 | 37 | 37 | +0.95 (+2.64%) | 6,127 |
| 1 Nov 2011 | INR | 36.35 | 36.75 | 36 | 36.05 | 36.05 | -0.5 (-1.37%) | 5,721 |
| 31 Oct 2011 | INR | 36.9 | 36.9 | 36 | 36.55 | 36.55 | -0.1 (-0.27%) | 3,401 |
| 28 Oct 2011 | INR | 35.75 | 36.9 | 35.75 | 36.65 | 36.65 | +1.1 (+3.09%) | 9,865 |
