| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 21.5 | 21.5 | 20.2 | 21 | 21 | -0.5 (-2.33%) | 15,174,411 |
| 12 Dec 2011 | INR | 22 | 22.25 | 21.2 | 21.5 | 21.5 | -0.45 (-2.05%) | 3,313,358 |
| 9 Dec 2011 | INR | 22.05 | 22.15 | 21.8 | 21.95 | 21.95 | -0.2 (-0.90%) | 3,033,803 |
| 8 Dec 2011 | INR | 22.6 | 22.65 | 22 | 22.15 | 22.15 | -0.45 (-1.99%) | 3,909,266 |
| 7 Dec 2011 | INR | 22.7 | 23 | 22.5 | 22.6 | 22.6 | 0.0 (0.0%) | 4,076,656 |
| 5 Dec 2011 | INR | 22.85 | 22.95 | 22.5 | 22.6 | 22.6 | -0.25 (-1.09%) | 3,786,656 |
| 2 Dec 2011 | INR | 22.7 | 22.95 | 22.4 | 22.85 | 22.85 | +0.2 (+0.88%) | 3,441,835 |
| 1 Dec 2011 | INR | 23.6 | 23.6 | 22.45 | 22.65 | 22.65 | +0.2 (+0.89%) | 3,681,384 |
| 30 Nov 2011 | INR | 22.7 | 23.05 | 22.35 | 22.45 | 22.45 | -0.35 (-1.54%) | 4,797,864 |
| 29 Nov 2011 | INR | 22.9 | 23.05 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 2,455,235 |
| 28 Nov 2011 | INR | 22.45 | 22.9 | 22.45 | 22.8 | 22.8 | +0.4 (+1.79%) | 16,773,265 |
| 25 Nov 2011 | INR | 22.4 | 22.6 | 22.1 | 22.4 | 22.4 | +0.1 (+0.45%) | 5,474,680 |
| 24 Nov 2011 | INR | 22.4 | 22.65 | 21.85 | 22.3 | 22.3 | -0.15 (-0.67%) | 7,486,170 |
| 23 Nov 2011 | INR | 22.45 | 22.75 | 22 | 22.45 | 22.45 | -0.3 (-1.32%) | 5,338,861 |
| 22 Nov 2011 | INR | 22.5 | 23.1 | 22.5 | 22.75 | 22.75 | +0.2 (+0.89%) | 2,334,516 |
| 21 Nov 2011 | INR | 23.05 | 23.1 | 22.5 | 22.55 | 22.55 | -0.5 (-2.17%) | 3,008,922 |
| 18 Nov 2011 | INR | 23.1 | 23.15 | 22.75 | 23.05 | 23.05 | -0.05 (-0.22%) | 3,527,573 |
| 17 Nov 2011 | INR | 23.6 | 23.6 | 23.05 | 23.1 | 23.1 | -0.5 (-2.12%) | 1,511,861 |
| 16 Nov 2011 | INR | 23.8 | 23.8 | 23.45 | 23.6 | 23.6 | -0.25 (-1.05%) | 2,746,538 |
| 15 Nov 2011 | INR | 23.4 | 24.05 | 23.2 | 23.85 | 23.85 | +0.5 (+2.14%) | 6,626,579 |
| 14 Nov 2011 | INR | 24 | 24.1 | 23.3 | 23.35 | 23.35 | -0.35 (-1.48%) | 1,571,473 |
| 11 Nov 2011 | INR | 24.15 | 24.2 | 23.65 | 23.7 | 23.7 | -0.5 (-2.07%) | 12,600,414 |
| 9 Nov 2011 | INR | 24.7 | 24.75 | 24.15 | 24.2 | 24.2 | -0.45 (-1.83%) | 6,384,739 |
| 8 Nov 2011 | INR | 25.4 | 25.4 | 24.3 | 24.65 | 24.65 | -0.15 (-0.60%) | 1,636,283 |
| 4 Nov 2011 | INR | 24.75 | 25.25 | 24.6 | 24.8 | 24.8 | +0.3 (+1.22%) | 8,016,695 |
| 3 Nov 2011 | INR | 24.75 | 24.9 | 24.45 | 24.5 | 24.5 | -0.1 (-0.41%) | 3,234,702 |
| 2 Nov 2011 | INR | 24.3 | 24.8 | 24.3 | 24.6 | 24.6 | +0.1 (+0.41%) | 2,537,932 |
| 1 Nov 2011 | INR | 25 | 25.25 | 24.4 | 24.5 | 24.5 | -0.55 (-2.20%) | 4,793,306 |
| 31 Oct 2011 | INR | 24.8 | 25.4 | 24.7 | 25.05 | 25.05 | +0.2 (+0.80%) | 4,315,482 |
| 28 Oct 2011 | INR | 23.65 | 25.1 | 23.65 | 24.85 | 24.85 | +1.15 (+4.85%) | 10,030,425 |
