| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 24.2533 | 25.2533 | 24.1467 | 24.2533 | 24.2533 | -0.093 (-0.38%) | 28,793 |
| 9 Dec 2011 | INR | 24.3067 | 24.6533 | 24.1467 | 24.3467 | 24.3467 | -0.36 (-1.46%) | 52,995 |
| 8 Dec 2011 | INR | 24.9067 | 25.2533 | 24.5467 | 24.7067 | 24.7067 | -0.24 (-0.96%) | 36,503 |
| 7 Dec 2011 | INR | 24.5467 | 25.8533 | 24.5067 | 24.9467 | 24.9467 | +0.24 (+0.97%) | 72,847 |
| 5 Dec 2011 | INR | 25.0533 | 25.4533 | 24.5467 | 24.7067 | 24.7067 | -0.44 (-1.75%) | 31,730 |
| 2 Dec 2011 | INR | 25 | 26.2 | 24 | 25.1467 | 25.1467 | +0.84 (+3.46%) | 307,832 |
| 1 Dec 2011 | INR | 24.0533 | 25.0533 | 23.5467 | 24.3067 | 24.3067 | +0.6 (+2.53%) | 98,059 |
| 30 Nov 2011 | INR | 23.9067 | 23.9067 | 23.4533 | 23.7067 | 23.7067 | -0.04 (-0.17%) | 23,499 |
| 29 Nov 2011 | INR | 24 | 24 | 23.6 | 23.7467 | 23.7467 | -0.107 (-0.45%) | 12,821 |
| 28 Nov 2011 | INR | 24.3067 | 24.3067 | 23.4 | 23.8533 | 23.8533 | -0.2 (-0.83%) | 114,075 |
| 25 Nov 2011 | INR | 23.1067 | 24.8 | 23 | 24.0533 | 24.0533 | +0.853 (+3.68%) | 38,539 |
| 24 Nov 2011 | INR | 22.9067 | 23.8 | 22.8 | 23.2 | 23.2 | +0.093 (+0.40%) | 45,571 |
| 23 Nov 2011 | INR | 23.0533 | 23.4533 | 23 | 23.1067 | 23.1067 | -0.093 (-0.40%) | 27,726 |
| 22 Nov 2011 | INR | 23.1067 | 23.5467 | 23.0533 | 23.2 | 23.2 | -0.107 (-0.46%) | 38,302 |
| 21 Nov 2011 | INR | 23.6 | 24.0533 | 23.1467 | 23.3067 | 23.3067 | -0.24 (-1.02%) | 24,461 |
| 18 Nov 2011 | INR | 24.0533 | 24.2533 | 23.1067 | 23.5467 | 23.5467 | -0.853 (-3.50%) | 309,948 |
| 17 Nov 2011 | INR | 24.1067 | 26.5067 | 23.9067 | 24.4 | 24.4 | +0.747 (+3.16%) | 451,936 |
| 16 Nov 2011 | INR | 23.8 | 24 | 23.3067 | 23.6533 | 23.6533 | -0.253 (-1.06%) | 40,267 |
| 15 Nov 2011 | INR | 24.5467 | 24.5467 | 23.5467 | 23.9067 | 23.9067 | -0.347 (-1.43%) | 56,821 |
| 14 Nov 2011 | INR | 25.3067 | 25.3067 | 24.2 | 24.2533 | 24.2533 | -0.253 (-1.03%) | 41,137 |
| 11 Nov 2011 | INR | 24.8 | 24.8 | 24.2533 | 24.5067 | 24.5067 | -0.293 (-1.18%) | 73,099 |
| 9 Nov 2011 | INR | 25.8 | 25.8 | 24.7067 | 24.8 | 24.8 | -0.653 (-2.57%) | 55,541 |
| 8 Nov 2011 | INR | 26 | 26 | 25.1067 | 25.4533 | 25.4533 | -0.547 (-2.10%) | 34,859 |
| 4 Nov 2011 | INR | 28.1067 | 28.7467 | 25.6533 | 26 | 26 | -2.107 (-7.50%) | 496,154 |
| 3 Nov 2011 | INR | 24.3467 | 29.4 | 24.2 | 28.1067 | 28.1067 | +3.6 (+14.69%) | 678,238 |
| 2 Nov 2011 | INR | 24.7467 | 24.9067 | 24.3067 | 24.5067 | 24.5067 | -0.04 (-0.16%) | 23,803 |
| 1 Nov 2011 | INR | 24.3067 | 24.8 | 24.1467 | 24.5467 | 24.5467 | -0.16 (-0.65%) | 6,159 |
| 31 Oct 2011 | INR | 24.5067 | 24.8 | 24.2533 | 24.7067 | 24.7067 | +0.16 (+0.65%) | 56,523 |
| 28 Oct 2011 | INR | 25 | 25 | 24.3067 | 24.5467 | 24.5467 | -8.453 (-25.62%) | 185,642 |
| 26 Oct 2011 | INR | 32.5333 | 33.4 | 32.3333 | 33 | 33 | +8.693 (+35.77%) | 20,435 |
