| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 42.91 | 44.35 | 41.91 | 42.46 | 42.46 | -2.39 (-5.33%) | 9,318 |
| 8 Dec 2011 | INR | 41.87 | 46.64 | 41.87 | 44.85 | 44.85 | -1.74 (-3.73%) | 694 |
| 7 Dec 2011 | INR | 44.75 | 47.53 | 44.75 | 46.59 | 46.59 | +0.85 (+1.86%) | 7,850 |
| 5 Dec 2011 | INR | 47.63 | 47.63 | 45.4 | 45.74 | 45.74 | -0.5 (-1.08%) | 2,425 |
| 2 Dec 2011 | INR | 47.63 | 47.63 | 44.25 | 46.24 | 46.24 | +0.55 (+1.20%) | 2,751 |
| 1 Dec 2011 | INR | 46.39 | 46.44 | 44.95 | 45.69 | 45.69 | +1.34 (+3.02%) | 6,997 |
| 30 Nov 2011 | INR | 48.43 | 48.43 | 42.71 | 44.35 | 44.35 | +0.25 (+0.57%) | 17,599 |
| 29 Nov 2011 | INR | 49.52 | 51.11 | 43.56 | 44.1 | 44.1 | -5.57 (-11.21%) | 55,374 |
| 28 Nov 2011 | INR | 41.77 | 50.37 | 38.29 | 49.67 | 49.67 | +7.71 (+18.37%) | 289,727 |
| 25 Nov 2011 | INR | 41.67 | 42.26 | 40.03 | 41.96 | 41.96 | +0.94 (+2.29%) | 1,095 |
| 24 Nov 2011 | INR | 39.78 | 41.27 | 39.33 | 41.02 | 41.02 | +0.1 (+0.24%) | 1,819 |
| 23 Nov 2011 | INR | 41.02 | 41.77 | 40.32 | 40.92 | 40.92 | -0.6 (-1.45%) | 1,588 |
| 22 Nov 2011 | INR | 40.87 | 42.41 | 40.87 | 41.52 | 41.52 | -0.15 (-0.36%) | 1,630 |
| 21 Nov 2011 | INR | 39.98 | 42.21 | 39.98 | 41.67 | 41.67 | +0.3 (+0.73%) | 2,324 |
| 18 Nov 2011 | INR | 42.51 | 43.8 | 38.24 | 41.37 | 41.37 | -2.58 (-5.87%) | 23,279 |
| 17 Nov 2011 | INR | 46.24 | 46.24 | 43.85 | 43.95 | 43.95 | -1.49 (-3.28%) | 1,723 |
| 16 Nov 2011 | INR | 44.9 | 45.74 | 44.75 | 45.44 | 45.44 | -1 (-2.15%) | 3,322 |
| 15 Nov 2011 | INR | 49.12 | 49.12 | 45.84 | 46.44 | 46.44 | -2.49 (-5.09%) | 2,116 |
| 14 Nov 2011 | INR | 51.01 | 51.01 | 48.28 | 48.93 | 48.93 | -2.13 (-4.17%) | 8,326 |
| 11 Nov 2011 | INR | 51.31 | 52.21 | 49.72 | 51.06 | 51.06 | -1 (-1.92%) | 3,926 |
| 9 Nov 2011 | INR | 51.71 | 52.41 | 50.86 | 52.06 | 52.06 | -0.1 (-0.19%) | 4,080 |
| 8 Nov 2011 | INR | 50.52 | 52.6 | 50.52 | 52.16 | 52.16 | +1.39 (+2.74%) | 6,853 |
| 4 Nov 2011 | INR | 50.22 | 51.21 | 49.47 | 50.77 | 50.77 | +1.55 (+3.15%) | 4,744 |
| 3 Nov 2011 | INR | 48.48 | 50.22 | 48.48 | 49.22 | 49.22 | +0.2 (+0.41%) | 753 |
| 2 Nov 2011 | INR | 49.72 | 50.72 | 48.83 | 49.02 | 49.02 | -0.15 (-0.31%) | 8,548 |
| 1 Nov 2011 | INR | 51.11 | 51.11 | 48.78 | 49.17 | 49.17 | -2.24 (-4.36%) | 2,495 |
| 31 Oct 2011 | INR | 49.02 | 52.6 | 48.78 | 51.41 | 51.41 | +1.89 (+3.82%) | 15,243 |
| 28 Oct 2011 | INR | 48.43 | 50.12 | 48.03 | 49.52 | 49.52 | +1.42 (+2.95%) | 4,223 |
| 26 Oct 2011 | INR | 48 | 48.4 | 47.9 | 48.1 | 48.1 | +0.17 (+0.35%) | 1,752 |
| 25 Oct 2011 | INR | 46.94 | 48.23 | 46.94 | 47.93 | 47.93 | +0.5 (+1.05%) | 1,597 |
