| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 33.15 | 35.2 | 33 | 33.7 | 33.7 | -0.1 (-0.30%) | 58,047 |
| 12 Dec 2011 | INR | 34.5 | 35.85 | 33.25 | 33.8 | 33.8 | -1.6 (-4.52%) | 16,234 |
| 9 Dec 2011 | INR | 34.15 | 35.5 | 34 | 35.4 | 35.4 | -0.15 (-0.42%) | 16,138 |
| 8 Dec 2011 | INR | 33.5 | 35.85 | 32.9 | 35.55 | 35.55 | +2.55 (+7.73%) | 110,392 |
| 7 Dec 2011 | INR | 33.5 | 34 | 32.75 | 33 | 33 | -1 (-2.94%) | 1,759,332 |
| 5 Dec 2011 | INR | 36.85 | 36.85 | 33.3 | 34 | 34 | -1.2 (-3.41%) | 36,284 |
| 2 Dec 2011 | INR | 34.2 | 35.6 | 34.15 | 35.2 | 35.2 | -0.15 (-0.42%) | 25,838 |
| 1 Dec 2011 | INR | 33.3 | 36.9 | 33.3 | 35.35 | 35.35 | +0.5 (+1.43%) | 69,496 |
| 30 Nov 2011 | INR | 34.2 | 35.25 | 33.15 | 34.85 | 34.85 | +0.75 (+2.20%) | 20,072 |
| 29 Nov 2011 | INR | 34.15 | 35.8 | 34 | 34.1 | 34.1 | -1.35 (-3.81%) | 38,571 |
| 28 Nov 2011 | INR | 32.55 | 36 | 32.55 | 35.45 | 35.45 | +1.95 (+5.82%) | 438,565 |
| 25 Nov 2011 | INR | 33.95 | 34.1 | 33.5 | 33.5 | 33.5 | 0.0 (0.0%) | 23,815 |
| 24 Nov 2011 | INR | 32.2 | 34 | 32.2 | 33.5 | 33.5 | +0.4 (+1.21%) | 309,000 |
| 23 Nov 2011 | INR | 31.2 | 34.15 | 31 | 33.1 | 33.1 | +0.2 (+0.61%) | 87,554 |
| 22 Nov 2011 | INR | 33.15 | 34.8 | 32 | 32.9 | 32.9 | -2 (-5.73%) | 14,835 |
| 21 Nov 2011 | INR | 34.8 | 35.4 | 33.1 | 34.9 | 34.9 | +1.9 (+5.76%) | 37,337 |
| 18 Nov 2011 | INR | 33.7 | 34 | 32 | 33 | 33 | 0.0 (0.0%) | 54,218 |
| 17 Nov 2011 | INR | 35 | 36 | 30 | 33 | 33 | -3 (-8.33%) | 43,607 |
| 16 Nov 2011 | INR | 35 | 37.45 | 33.5 | 36 | 36 | -0.7 (-1.91%) | 58,722 |
| 15 Nov 2011 | INR | 40.55 | 40.9 | 34.5 | 36.7 | 36.7 | -2.9 (-7.32%) | 82,895 |
| 14 Nov 2011 | INR | 40 | 41.5 | 38.2 | 39.6 | 39.6 | -0.4 (-1%) | 215,570 |
| 11 Nov 2011 | INR | 40 | 41.25 | 38.5 | 40 | 40 | +0.35 (+0.88%) | 72,581 |
| 9 Nov 2011 | INR | 40.3 | 43.35 | 39.2 | 39.65 | 39.65 | -1.6 (-3.88%) | 553,088 |
| 8 Nov 2011 | INR | 40.1 | 41.5 | 39.5 | 41.25 | 41.25 | +1.1 (+2.74%) | 97,688 |
| 4 Nov 2011 | INR | 38.15 | 40.45 | 38.15 | 40.15 | 40.15 | +1.15 (+2.95%) | 86,876 |
| 3 Nov 2011 | INR | 36.6 | 39.3 | 36.6 | 39 | 39 | +0.55 (+1.43%) | 154,568 |
| 2 Nov 2011 | INR | 39.25 | 40.45 | 38.45 | 38.45 | 38.45 | -2 (-4.94%) | 119,503 |
| 1 Nov 2011 | INR | 38.6 | 41.6 | 38.1 | 40.45 | 40.45 | +0.85 (+2.15%) | 151,199 |
| 31 Oct 2011 | INR | 36 | 39.6 | 35.85 | 39.6 | 39.6 | +1.9 (+5.04%) | 558,435 |
| 28 Oct 2011 | INR | 43.5 | 43.5 | 30 | 37.7 | 37.7 | 0.0 (0.0%) | 801,326 |
