| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 54.05 | 54.05 | 51.1 | 51.6 | 51.6 | -2.05 (-3.82%) | 10,810 |
| 9 Dec 2011 | INR | 54.6 | 55.4 | 53.3 | 53.65 | 53.65 | -1 (-1.83%) | 12,032 |
| 8 Dec 2011 | INR | 57.3 | 57.3 | 53.65 | 54.65 | 54.65 | -1.45 (-2.58%) | 35,514 |
| 7 Dec 2011 | INR | 56.05 | 56.85 | 56 | 56.1 | 56.1 | 0.0 (0.0%) | 13,612 |
| 5 Dec 2011 | INR | 55.6 | 57.3 | 55.6 | 56.1 | 56.1 | +0.05 (+0.09%) | 20,348 |
| 2 Dec 2011 | INR | 56.7 | 56.9 | 55.1 | 56.05 | 56.05 | +0.4 (+0.72%) | 23,750 |
| 1 Dec 2011 | INR | 56.15 | 57.5 | 55.45 | 55.65 | 55.65 | +0.6 (+1.09%) | 11,717 |
| 30 Nov 2011 | INR | 55.5 | 56.4 | 54.45 | 55.05 | 55.05 | -1.4 (-2.48%) | 10,280 |
| 29 Nov 2011 | INR | 57.5 | 57.9 | 56.25 | 56.45 | 56.45 | -0.1 (-0.18%) | 26,603 |
| 28 Nov 2011 | INR | 56.6 | 57.9 | 56.15 | 56.55 | 56.55 | +0.45 (+0.80%) | 15,936 |
| 25 Nov 2011 | INR | 56.6 | 58.7 | 55.1 | 56.1 | 56.1 | +0.05 (+0.09%) | 90,741 |
| 24 Nov 2011 | INR | 54.2 | 56.95 | 53.1 | 56.05 | 56.05 | +1.95 (+3.60%) | 95,577 |
| 23 Nov 2011 | INR | 57.7 | 57.7 | 53.6 | 54.1 | 54.1 | -2 (-3.57%) | 22,994 |
| 22 Nov 2011 | INR | 55.85 | 57.8 | 54.65 | 56.1 | 56.1 | +0.25 (+0.45%) | 24,493 |
| 21 Nov 2011 | INR | 58.3 | 58.3 | 55.2 | 55.85 | 55.85 | -2.45 (-4.20%) | 19,043 |
| 18 Nov 2011 | INR | 61 | 61 | 57.35 | 58.3 | 58.3 | -2.35 (-3.87%) | 52,471 |
| 17 Nov 2011 | INR | 62.45 | 63.35 | 60 | 60.65 | 60.65 | -0.6 (-0.98%) | 30,493 |
| 16 Nov 2011 | INR | 63.15 | 64.25 | 61.05 | 61.25 | 61.25 | -2.1 (-3.31%) | 25,444 |
| 15 Nov 2011 | INR | 65 | 66.25 | 62.95 | 63.35 | 63.35 | -2.4 (-3.65%) | 24,099 |
| 14 Nov 2011 | INR | 67.75 | 68.9 | 65 | 65.75 | 65.75 | -1.55 (-2.30%) | 15,542 |
| 11 Nov 2011 | INR | 67 | 68.6 | 66.7 | 67.3 | 67.3 | -0.9 (-1.32%) | 45,775 |
| 9 Nov 2011 | INR | 69.95 | 70 | 67.6 | 68.2 | 68.2 | -1 (-1.45%) | 19,550 |
| 8 Nov 2011 | INR | 70 | 70.35 | 68.55 | 69.2 | 69.2 | -0.3 (-0.43%) | 12,782 |
| 4 Nov 2011 | INR | 71.35 | 71.35 | 69.2 | 69.5 | 69.5 | +0.25 (+0.36%) | 28,547 |
| 3 Nov 2011 | INR | 70.25 | 70.7 | 68.8 | 69.25 | 69.25 | -0.5 (-0.72%) | 26,673 |
| 2 Nov 2011 | INR | 68.6 | 71.75 | 68.3 | 69.75 | 69.75 | +1.5 (+2.20%) | 119,250 |
| 1 Nov 2011 | INR | 68.75 | 69.4 | 68.05 | 68.25 | 68.25 | -0.8 (-1.16%) | 17,974 |
| 31 Oct 2011 | INR | 67.3 | 70.2 | 67.3 | 69.05 | 69.05 | +0.8 (+1.17%) | 39,790 |
| 28 Oct 2011 | INR | 69.8 | 69.8 | 66.25 | 68.25 | 68.25 | +0.7 (+1.04%) | 81,113 |
| 26 Oct 2011 | INR | 67.4 | 68.15 | 66 | 67.55 | 67.55 | +0.55 (+0.82%) | 7,322 |
