| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 28.05 | 28.45 | 26.6 | 26.8 | 26.8 | -1.7 (-5.96%) | 83,471 |
| 12 Dec 2011 | INR | 28.7 | 29.4 | 28.25 | 28.5 | 28.5 | -0.15 (-0.52%) | 71,322 |
| 9 Dec 2011 | INR | 29 | 29.7 | 28.2 | 28.65 | 28.65 | -0.45 (-1.55%) | 91,211 |
| 8 Dec 2011 | INR | 28.7 | 32.7 | 28.7 | 29.1 | 29.1 | +0.55 (+1.93%) | 795,174 |
| 7 Dec 2011 | INR | 27.3 | 28.7 | 27.3 | 28.55 | 28.55 | +0.7 (+2.51%) | 30,008 |
| 5 Dec 2011 | INR | 27.7 | 28.45 | 27.7 | 27.85 | 27.85 | -0.25 (-0.89%) | 12,676 |
| 2 Dec 2011 | INR | 26.7 | 28.2 | 26.7 | 28.1 | 28.1 | +0.95 (+3.50%) | 25,714 |
| 1 Dec 2011 | INR | 27.9 | 28.5 | 27 | 27.15 | 27.15 | -0.05 (-0.18%) | 73,849 |
| 30 Nov 2011 | INR | 24.4 | 27.95 | 24.4 | 27.2 | 27.2 | -0.6 (-2.16%) | 33,723 |
| 29 Nov 2011 | INR | 28 | 28.45 | 27.5 | 27.8 | 27.8 | -0.25 (-0.89%) | 6,766 |
| 28 Nov 2011 | INR | 28.1 | 28.5 | 27.55 | 28.05 | 28.05 | +0.35 (+1.26%) | 16,442 |
| 25 Nov 2011 | INR | 27.05 | 28.5 | 27.05 | 27.7 | 27.7 | -0.1 (-0.36%) | 37,158 |
| 24 Nov 2011 | INR | 28 | 28.2 | 26.1 | 27.8 | 27.8 | -0.5 (-1.77%) | 53,454 |
| 23 Nov 2011 | INR | 28.25 | 28.7 | 27.65 | 28.3 | 28.3 | -0.1 (-0.35%) | 55,298 |
| 22 Nov 2011 | INR | 28.5 | 28.9 | 28.1 | 28.4 | 28.4 | -0.1 (-0.35%) | 144,386 |
| 21 Nov 2011 | INR | 26 | 30.9 | 26 | 28.5 | 28.5 | -0.35 (-1.21%) | 49,809 |
| 18 Nov 2011 | INR | 28 | 29.45 | 28 | 28.85 | 28.85 | -0.1 (-0.35%) | 154,869 |
| 17 Nov 2011 | INR | 28.85 | 29.15 | 28.5 | 28.95 | 28.95 | +0.1 (+0.35%) | 53,800 |
| 16 Nov 2011 | INR | 28.6 | 29.35 | 27.45 | 28.85 | 28.85 | +0.25 (+0.87%) | 48,532 |
| 15 Nov 2011 | INR | 28.6 | 29 | 28 | 28.6 | 28.6 | +0.15 (+0.53%) | 70,350 |
| 14 Nov 2011 | INR | 30 | 30 | 28.25 | 28.45 | 28.45 | -0.8 (-2.74%) | 211,310 |
| 11 Nov 2011 | INR | 30.7 | 30.7 | 29.15 | 29.25 | 29.25 | -0.95 (-3.15%) | 32,639 |
| 9 Nov 2011 | INR | 30.95 | 31 | 30 | 30.2 | 30.2 | -0.25 (-0.82%) | 48,733 |
| 8 Nov 2011 | INR | 30.45 | 30.85 | 30.3 | 30.45 | 30.45 | -0.15 (-0.49%) | 31,470 |
| 4 Nov 2011 | INR | 30.6 | 31 | 30.5 | 30.6 | 30.6 | -0.4 (-1.29%) | 51,009 |
| 3 Nov 2011 | INR | 30.5 | 31.1 | 30.5 | 31 | 31 | +0.1 (+0.32%) | 379,834 |
| 2 Nov 2011 | INR | 30.5 | 31.05 | 30.15 | 30.9 | 30.9 | +0.45 (+1.48%) | 301,221 |
| 1 Nov 2011 | INR | 30 | 30.65 | 26.9 | 30.45 | 30.45 | -0.05 (-0.16%) | 361,050 |
| 31 Oct 2011 | INR | 31.1 | 31.1 | 30.2 | 30.5 | 30.5 | -0.5 (-1.61%) | 157,439 |
| 28 Oct 2011 | INR | 31 | 35 | 30.7 | 31 | 31 | +0.05 (+0.16%) | 1,306,628 |
