| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 5.88 | 5.94 | 5.6 | 5.66 | 5.66 | -0.04 (-0.70%) | 317,403 |
| 28 Nov 2011 | INR | 5.54 | 5.73 | 5.43 | 5.7 | 5.7 | +0.2 (+3.64%) | 511,852 |
| 25 Nov 2011 | INR | 5.5 | 5.58 | 5.37 | 5.5 | 5.5 | +0.01 (+0.18%) | 308,700 |
| 24 Nov 2011 | INR | 5.42 | 5.65 | 5.35 | 5.49 | 5.49 | -0.11 (-1.96%) | 439,966 |
| 23 Nov 2011 | INR | 5.84 | 5.84 | 5.43 | 5.6 | 5.6 | -0.04 (-0.71%) | 435,276 |
| 22 Nov 2011 | INR | 5.41 | 5.85 | 5.41 | 5.64 | 5.64 | +0.04 (+0.71%) | 354,303 |
| 21 Nov 2011 | INR | 5.83 | 5.83 | 5.52 | 5.6 | 5.6 | -0.1 (-1.75%) | 539,586 |
| 18 Nov 2011 | INR | 5.82 | 5.82 | 5.54 | 5.7 | 5.7 | -0.02 (-0.35%) | 361,434 |
| 17 Nov 2011 | INR | 5.94 | 5.94 | 5.64 | 5.72 | 5.72 | -0.06 (-1.04%) | 359,894 |
| 16 Nov 2011 | INR | 6.1 | 6.1 | 5.63 | 5.78 | 5.78 | -0.12 (-2.03%) | 544,233 |
| 15 Nov 2011 | INR | 5.98 | 6.12 | 5.75 | 5.9 | 5.9 | -0.08 (-1.34%) | 466,916 |
| 14 Nov 2011 | INR | 5.8 | 6.17 | 5.78 | 5.98 | 5.98 | -0.03 (-0.50%) | 544,741 |
| 11 Nov 2011 | INR | 6 | 6.14 | 5.77 | 6.01 | 6.01 | +0.01 (+0.17%) | 644,587 |
| 9 Nov 2011 | INR | 6.13 | 6.13 | 5.96 | 6 | 6 | -0.04 (-0.66%) | 353,207 |
| 8 Nov 2011 | INR | 5.93 | 6.14 | 5.93 | 6.04 | 6.04 | -0.06 (-0.98%) | 436,505 |
| 4 Nov 2011 | INR | 6.18 | 6.18 | 5.93 | 6.1 | 6.1 | +0.02 (+0.33%) | 538,451 |
| 3 Nov 2011 | INR | 6.01 | 6.24 | 5.9 | 6.08 | 6.08 | 0.0 (0.0%) | 504,178 |
| 2 Nov 2011 | INR | 6.01 | 6.15 | 5.93 | 6.08 | 6.08 | 0.0 (0.0%) | 366,086 |
| 1 Nov 2011 | INR | 6.17 | 6.29 | 5.98 | 6.08 | 6.08 | -0.09 (-1.46%) | 421,571 |
| 31 Oct 2011 | INR | 6.3 | 6.35 | 5.97 | 6.17 | 6.17 | -0.05 (-0.80%) | 613,481 |
| 28 Oct 2011 | INR | 6 | 6.3 | 5.8 | 6.22 | 6.22 | +0.22 (+3.67%) | 699,312 |
| 26 Oct 2011 | INR | 5.94 | 6.02 | 5.74 | 6 | 6 | +0.26 (+4.53%) | 464,651 |
| 25 Oct 2011 | INR | 5.85 | 5.89 | 5.62 | 5.74 | 5.74 | -0.05 (-0.86%) | 454,968 |
| 24 Oct 2011 | INR | 5.8 | 5.94 | 5.7 | 5.79 | 5.79 | +0.02 (+0.35%) | 520,623 |
| 21 Oct 2011 | INR | 5.71 | 5.83 | 5.69 | 5.77 | 5.77 | -0.01 (-0.17%) | 442,186 |
| 20 Oct 2011 | INR | 5.84 | 5.85 | 5.66 | 5.78 | 5.78 | +0.04 (+0.70%) | 404,270 |
| 19 Oct 2011 | INR | 5.77 | 5.93 | 5.67 | 5.74 | 5.74 | 0.0 (0.0%) | 381,339 |
| 18 Oct 2011 | INR | 5.75 | 5.8 | 5.65 | 5.74 | 5.74 | -0.03 (-0.52%) | 389,085 |
| 17 Oct 2011 | INR | 5.79 | 5.81 | 5.67 | 5.77 | 5.77 | -0.07 (-1.20%) | 392,513 |
| 14 Oct 2011 | INR | 5.95 | 5.97 | 5.71 | 5.84 | 5.84 | +0.09 (+1.57%) | 586,238 |
