| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 69.9 | 70 | 68 | 69.16 | 34.58 | +0.4 (+0.58%) | 23,202 |
| 9 Dec 2011 | INR | 67 | 70 | 67 | 68.76 | 34.38 | +0.2 (+0.29%) | 20,462 |
| 8 Dec 2011 | INR | 70.8 | 71 | 68.2 | 68.56 | 34.28 | -1.34 (-1.92%) | 62,878 |
| 7 Dec 2011 | INR | 67.84 | 70 | 67 | 69.9 | 34.95 | +2.46 (+3.65%) | 34,824 |
| 5 Dec 2011 | INR | 69.6 | 69.6 | 66.56 | 67.44 | 33.72 | -1.62 (-2.35%) | 33,756 |
| 2 Dec 2011 | INR | 68.2 | 70.06 | 68.06 | 69.06 | 34.53 | -0.24 (-0.35%) | 15,706 |
| 1 Dec 2011 | INR | 67.76 | 70 | 67.76 | 69.3 | 34.65 | +1.46 (+2.15%) | 25,496 |
| 30 Nov 2011 | INR | 69.5 | 69.5 | 67.26 | 67.84 | 33.92 | -1.26 (-1.82%) | 2,594 |
| 29 Nov 2011 | INR | 69.16 | 70 | 67.6 | 69.1 | 34.55 | +1.04 (+1.53%) | 17,276 |
| 28 Nov 2011 | INR | 71.6 | 71.7 | 67.6 | 68.06 | 34.03 | -1.38 (-1.99%) | 11,254 |
| 25 Nov 2011 | INR | 66.34 | 70 | 66 | 69.44 | 34.72 | +2.24 (+3.33%) | 23,346 |
| 24 Nov 2011 | INR | 66.16 | 68.94 | 65.6 | 67.2 | 33.6 | -0.3 (-0.44%) | 33,936 |
| 23 Nov 2011 | INR | 68 | 68.44 | 66.3 | 67.5 | 33.75 | +0.2 (+0.30%) | 5,056 |
| 22 Nov 2011 | INR | 67.6 | 70 | 66.26 | 67.3 | 33.65 | -0.1 (-0.15%) | 48,816 |
| 21 Nov 2011 | INR | 68.4 | 70 | 67 | 67.4 | 33.7 | -2.04 (-2.94%) | 50,804 |
| 18 Nov 2011 | INR | 67 | 71 | 64.6 | 69.44 | 34.72 | +3.18 (+4.80%) | 55,058 |
| 17 Nov 2011 | INR | 66.34 | 67 | 64.34 | 66.26 | 33.13 | +0.76 (+1.16%) | 11,590 |
| 16 Nov 2011 | INR | 64.9 | 65.94 | 62.5 | 65.5 | 32.75 | +1.44 (+2.25%) | 43,406 |
| 15 Nov 2011 | INR | 64.16 | 64.6 | 63.04 | 64.06 | 32.03 | -0.64 (-0.99%) | 9,314 |
| 14 Nov 2011 | INR | 63.8 | 65.9 | 61.6 | 64.7 | 32.35 | +0.74 (+1.16%) | 14,398 |
| 11 Nov 2011 | INR | 64.06 | 65.66 | 62.8 | 63.96 | 31.98 | -1.2 (-1.84%) | 14,634 |
| 9 Nov 2011 | INR | 64 | 65.84 | 63.04 | 65.16 | 32.58 | +0.86 (+1.34%) | 36,252 |
| 8 Nov 2011 | INR | 66 | 66 | 63.9 | 64.3 | 32.15 | -0.64 (-0.99%) | 10,940 |
| 4 Nov 2011 | INR | 64.5 | 65.16 | 63.5 | 64.94 | 32.47 | +0.6 (+0.93%) | 18,370 |
| 3 Nov 2011 | INR | 63.8 | 64.76 | 63.16 | 64.34 | 32.17 | +0.14 (+0.22%) | 23,208 |
| 2 Nov 2011 | INR | 62.54 | 64.26 | 62.5 | 64.2 | 32.1 | +1.66 (+2.65%) | 22,446 |
| 1 Nov 2011 | INR | 63 | 63.2 | 62.04 | 62.54 | 31.27 | +0.08 (+0.13%) | 14,852 |
| 31 Oct 2011 | INR | 64 | 64 | 60.4 | 62.46 | 31.23 | -1.54 (-2.41%) | 34,708 |
| 28 Oct 2011 | INR | 64.4 | 66.4 | 63 | 64 | 32 | -66.9 (-51.11%) | 25,814 |
| 26 Oct 2011 | INR | 128 | 131.6 | 128 | 130.9 | 65.45 | +67.2 (+105.49%) | 2,020 |
