| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 25.05 | 25.87 | 25 | 25.15 | 25.15 | -0.38 (-1.49%) | 657 |
| 9 Dec 2011 | INR | 25.2 | 25.96 | 24.95 | 25.53 | 25.53 | -0.53 (-2.03%) | 2,716 |
| 8 Dec 2011 | INR | 26.78 | 26.83 | 25.63 | 26.06 | 26.06 | -0.63 (-2.36%) | 162 |
| 7 Dec 2011 | INR | 27.46 | 27.55 | 25.92 | 26.69 | 26.69 | +0.53 (+2.03%) | 2,850 |
| 5 Dec 2011 | INR | 26.06 | 26.93 | 26.06 | 26.16 | 26.16 | 0.0 (0.0%) | 1,123 |
| 2 Dec 2011 | INR | 26.45 | 27.02 | 25.63 | 26.16 | 26.16 | -0.86 (-3.18%) | 3,645 |
| 1 Dec 2011 | INR | 28.13 | 28.13 | 26.93 | 27.02 | 27.02 | -0.87 (-3.12%) | 1,567 |
| 30 Nov 2011 | INR | 27.17 | 28.56 | 27.07 | 27.89 | 27.89 | -0.14 (-0.50%) | 2,767 |
| 29 Nov 2011 | INR | 27.17 | 28.75 | 26.93 | 28.03 | 28.03 | +0.48 (+1.74%) | 7,001 |
| 28 Nov 2011 | INR | 25.96 | 28.85 | 25.96 | 27.55 | 27.55 | +1.44 (+5.52%) | 2,913 |
| 25 Nov 2011 | INR | 25.63 | 26.73 | 25.63 | 26.11 | 26.11 | -0.14 (-0.53%) | 5,713 |
| 24 Nov 2011 | INR | 25.63 | 26.45 | 25.48 | 26.25 | 26.25 | +0.24 (+0.92%) | 3,665 |
| 23 Nov 2011 | INR | 25.44 | 26.2 | 25.39 | 26.01 | 26.01 | -0.15 (-0.57%) | 4,402 |
| 22 Nov 2011 | INR | 25.24 | 26.3 | 25.24 | 26.16 | 26.16 | +0.63 (+2.47%) | 7,446 |
| 21 Nov 2011 | INR | 27.6 | 28.27 | 25.2 | 25.53 | 25.53 | -0.92 (-3.48%) | 8,925 |
| 18 Nov 2011 | INR | 25.96 | 26.45 | 25.72 | 26.45 | 26.45 | +1.3 (+5.17%) | 19,204 |
| 17 Nov 2011 | INR | 25.72 | 25.96 | 24.52 | 25.15 | 25.15 | -0.48 (-1.87%) | 3,101 |
| 16 Nov 2011 | INR | 25.96 | 27.89 | 25.48 | 25.63 | 25.63 | -1.34 (-4.97%) | 3,023 |
| 15 Nov 2011 | INR | 26.93 | 27.79 | 26.06 | 26.97 | 26.97 | -0.58 (-2.11%) | 1,074 |
| 14 Nov 2011 | INR | 29.04 | 30.44 | 26.93 | 27.55 | 27.55 | -1.64 (-5.62%) | 7,359 |
| 11 Nov 2011 | INR | 29.33 | 29.81 | 28.9 | 29.19 | 29.19 | -1.2 (-3.95%) | 1,050 |
| 9 Nov 2011 | INR | 31.59 | 31.59 | 29.81 | 30.39 | 30.39 | -0.29 (-0.95%) | 1,260 |
| 8 Nov 2011 | INR | 31.73 | 32.17 | 30.15 | 30.68 | 30.68 | -0.62 (-1.98%) | 9,133 |
| 4 Nov 2011 | INR | 31.01 | 32.41 | 29.04 | 31.3 | 31.3 | +1.49 (+5.00%) | 58,351 |
| 3 Nov 2011 | INR | 29.67 | 30.48 | 29.04 | 29.81 | 29.81 | +0.62 (+2.12%) | 4,267 |
| 2 Nov 2011 | INR | 28.85 | 29.76 | 28.46 | 29.19 | 29.19 | +0.34 (+1.18%) | 2,871 |
| 1 Nov 2011 | INR | 29.38 | 29.38 | 28.85 | 28.85 | 28.85 | -0.72 (-2.43%) | 2,313 |
| 31 Oct 2011 | INR | 30.77 | 30.77 | 29.33 | 29.57 | 29.57 | -0.24 (-0.81%) | 1,834 |
| 28 Oct 2011 | INR | 29.81 | 30.29 | 29.38 | 29.81 | 29.81 | -1.19 (-3.84%) | 1,853 |
| 26 Oct 2011 | INR | 30 | 32.85 | 28.6 | 31 | 31 | +1.38 (+4.66%) | 2,923 |
