| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 26 | 30.95 | 26 | 26.6 | 26.6 | -0.6 (-2.21%) | 830 |
| 9 Dec 2011 | INR | 26 | 27.8 | 25.5 | 27.2 | 27.2 | +0.1 (+0.37%) | 700 |
| 8 Dec 2011 | INR | 28 | 28 | 27.05 | 27.1 | 27.1 | -0.6 (-2.17%) | 852 |
| 7 Dec 2011 | INR | 28.95 | 28.95 | 27 | 27.7 | 27.7 | +1 (+3.75%) | 5,192 |
| 5 Dec 2011 | INR | 28 | 28 | 26.5 | 26.7 | 26.7 | -1.2 (-4.30%) | 4,493 |
| 2 Dec 2011 | INR | 26.5 | 27.95 | 26.3 | 27.9 | 27.9 | +2.2 (+8.56%) | 4,342 |
| 1 Dec 2011 | INR | 26.05 | 27.5 | 25.3 | 25.7 | 25.7 | -0.7 (-2.65%) | 8,160 |
| 30 Nov 2011 | INR | 25.65 | 26.4 | 25.65 | 26.4 | 26.4 | -0.1 (-0.38%) | 600 |
| 29 Nov 2011 | INR | 25.9 | 26.6 | 24.2 | 26.5 | 26.5 | +0.7 (+2.71%) | 693 |
| 28 Nov 2011 | INR | 24.5 | 26.05 | 24.5 | 25.8 | 25.8 | +0.7 (+2.79%) | 2,260 |
| 25 Nov 2011 | INR | 26 | 27.4 | 24.7 | 25.1 | 25.1 | -1.8 (-6.69%) | 3,252 |
| 24 Nov 2011 | INR | 26.6 | 26.9 | 26.5 | 26.9 | 26.9 | +0.8 (+3.07%) | 600 |
| 23 Nov 2011 | INR | 25.4 | 27 | 25 | 26.1 | 26.1 | +0.75 (+2.96%) | 4,667 |
| 22 Nov 2011 | INR | 24.1 | 29.25 | 24.1 | 25.35 | 25.35 | -0.2 (-0.78%) | 4,351 |
| 21 Nov 2011 | INR | 27 | 29 | 25.25 | 25.55 | 25.55 | -2.3 (-8.26%) | 2,887 |
| 18 Nov 2011 | INR | 26.5 | 28.4 | 25.35 | 27.85 | 27.85 | +0.5 (+1.83%) | 4,586 |
| 17 Nov 2011 | INR | 27.25 | 28.5 | 27.25 | 27.35 | 27.35 | -0.55 (-1.97%) | 2,425 |
| 16 Nov 2011 | INR | 26.5 | 27.9 | 26.5 | 27.9 | 27.9 | +0.4 (+1.45%) | 244 |
| 15 Nov 2011 | INR | 28.5 | 29.95 | 27 | 27.5 | 27.5 | -1.2 (-4.18%) | 2,566 |
| 14 Nov 2011 | INR | 29 | 30 | 28.7 | 28.7 | 28.7 | -0.9 (-3.04%) | 3,708 |
| 11 Nov 2011 | INR | 30.7 | 30.7 | 29.4 | 29.6 | 29.6 | -0.2 (-0.67%) | 5,385 |
| 9 Nov 2011 | INR | 30.4 | 31.35 | 29.8 | 29.8 | 29.8 | -0.4 (-1.32%) | 5,121 |
| 8 Nov 2011 | INR | 30.1 | 31 | 30 | 30.2 | 30.2 | -0.65 (-2.11%) | 8,472 |
| 4 Nov 2011 | INR | 32.6 | 32.6 | 30.65 | 30.85 | 30.85 | -0.6 (-1.91%) | 5,297 |
| 3 Nov 2011 | INR | 31 | 31.9 | 31 | 31.45 | 31.45 | +0.65 (+2.11%) | 4,808 |
| 2 Nov 2011 | INR | 31 | 31.35 | 30.55 | 30.8 | 30.8 | -0.5 (-1.60%) | 3,917 |
| 1 Nov 2011 | INR | 31 | 31.45 | 30.8 | 31.3 | 31.3 | -0.45 (-1.42%) | 5,431 |
| 31 Oct 2011 | INR | 33.1 | 33.4 | 30.95 | 31.75 | 31.75 | -1.3 (-3.93%) | 33,736 |
| 28 Oct 2011 | INR | 33.95 | 38 | 32.4 | 33.05 | 33.05 | +1.25 (+3.93%) | 29,223 |
| 26 Oct 2011 | INR | 33 | 33 | 31.65 | 31.8 | 31.8 | +0.35 (+1.11%) | 30 |
