| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | INR | 47.85 | 50.4 | 47.4 | 50.25 | 50.25 | +2.25 (+4.69%) | 3,029,382 |
| 1 Dec 2011 | INR | 48.6 | 49.95 | 47.1 | 48 | 48 | +0.75 (+1.59%) | 3,218,715 |
| 30 Nov 2011 | INR | 48.45 | 48.5 | 46.7 | 47.25 | 47.25 | -1.55 (-3.18%) | 3,148,567 |
| 29 Nov 2011 | INR | 50.8 | 51 | 48.35 | 48.8 | 48.8 | -1.1 (-2.20%) | 3,189,096 |
| 28 Nov 2011 | INR | 48.1 | 50 | 47.25 | 49.9 | 49.9 | +3 (+6.40%) | 3,268,438 |
| 25 Nov 2011 | INR | 46.1 | 47.85 | 45.15 | 46.9 | 46.9 | +0.4 (+0.86%) | 2,927,141 |
| 24 Nov 2011 | INR | 45.95 | 47.85 | 44.35 | 46.5 | 46.5 | +0.8 (+1.75%) | 4,971,876 |
| 23 Nov 2011 | INR | 47 | 47.75 | 45.1 | 45.7 | 45.7 | -2.25 (-4.69%) | 3,162,758 |
| 22 Nov 2011 | INR | 47 | 49.15 | 46.5 | 47.95 | 47.95 | +1.8 (+3.90%) | 2,529,575 |
| 21 Nov 2011 | INR | 47.1 | 48.25 | 46.15 | 46.15 | 46.15 | -2.1 (-4.35%) | 2,238,256 |
| 18 Nov 2011 | INR | 48.45 | 48.7 | 45.7 | 48.25 | 48.25 | -0.1 (-0.21%) | 4,320,228 |
| 17 Nov 2011 | INR | 49.5 | 50.55 | 48.15 | 48.35 | 48.35 | -1.3 (-2.62%) | 3,352,261 |
| 16 Nov 2011 | INR | 51.9 | 52.7 | 48.85 | 49.65 | 49.65 | -2 (-3.87%) | 4,259,765 |
| 15 Nov 2011 | INR | 53 | 54.25 | 51.55 | 51.65 | 51.65 | -1.75 (-3.28%) | 2,458,817 |
| 14 Nov 2011 | INR | 56.45 | 56.9 | 53.1 | 53.4 | 53.4 | -2.35 (-4.22%) | 2,328,150 |
| 11 Nov 2011 | INR | 55.9 | 56.65 | 55.1 | 55.75 | 55.75 | -0.25 (-0.45%) | 2,023,835 |
| 9 Nov 2011 | INR | 59 | 59.8 | 55.8 | 56 | 56 | -2.85 (-4.84%) | 3,215,388 |
| 8 Nov 2011 | INR | 58 | 60.15 | 58 | 58.85 | 58.85 | +1.1 (+1.90%) | 5,531,128 |
| 4 Nov 2011 | INR | 57.4 | 58.4 | 57 | 57.75 | 57.75 | +1.05 (+1.85%) | 3,156,799 |
| 3 Nov 2011 | INR | 56.4 | 56.8 | 55.2 | 56.7 | 56.7 | +0.3 (+0.53%) | 2,525,976 |
| 2 Nov 2011 | INR | 55.85 | 57.35 | 55.2 | 56.4 | 56.4 | -0.15 (-0.27%) | 2,431,949 |
| 1 Nov 2011 | INR | 58.75 | 59.9 | 55.85 | 56.55 | 56.55 | -2.95 (-4.96%) | 3,551,825 |
| 31 Oct 2011 | INR | 58.6 | 60.3 | 57.75 | 59.5 | 59.5 | +1.15 (+1.97%) | 3,890,140 |
| 28 Oct 2011 | INR | 55.75 | 58.85 | 55.75 | 58.35 | 58.35 | +3.25 (+5.90%) | 4,396,006 |
| 26 Oct 2011 | INR | 55.9 | 55.9 | 54.6 | 55.1 | 55.1 | +0.25 (+0.46%) | 855,784 |
| 25 Oct 2011 | INR | 53.8 | 55 | 53.1 | 54.85 | 54.85 | +1.25 (+2.33%) | 2,823,147 |
| 24 Oct 2011 | INR | 54.95 | 55.3 | 53.3 | 53.6 | 53.6 | -0.2 (-0.37%) | 1,893,786 |
| 21 Oct 2011 | INR | 54.95 | 56.05 | 53.5 | 53.8 | 53.8 | -0.55 (-1.01%) | 2,948,291 |
| 20 Oct 2011 | INR | 55 | 55 | 53.5 | 54.35 | 54.35 | -0.95 (-1.72%) | 1,881,233 |
| 19 Oct 2011 | INR | 54.25 | 55.55 | 54.2 | 55.3 | 55.3 | +1.2 (+2.22%) | 1,581,355 |
