| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | INR | 31.1 | 31.15 | 27.6 | 28.7 | 28.7 | -2.65 (-8.45%) | 4,636 |
| 9 Dec 2011 | INR | 30.5 | 31.7 | 29.55 | 31.35 | 31.35 | -0.05 (-0.16%) | 2,003 |
| 8 Dec 2011 | INR | 31.05 | 32.4 | 30.75 | 31.4 | 31.4 | -0.4 (-1.26%) | 3,526 |
| 7 Dec 2011 | INR | 31 | 32.7 | 30.75 | 31.8 | 31.8 | 0.0 (0.0%) | 5,728 |
| 5 Dec 2011 | INR | 31.75 | 32.1 | 31.1 | 31.8 | 31.8 | +0.25 (+0.79%) | 1,849 |
| 2 Dec 2011 | INR | 30.05 | 33.5 | 30.05 | 31.55 | 31.55 | +0.4 (+1.28%) | 11,922 |
| 1 Dec 2011 | INR | 31.9 | 31.95 | 30.9 | 31.15 | 31.15 | +0.4 (+1.30%) | 3,546 |
| 30 Nov 2011 | INR | 34.4 | 34.8 | 30 | 30.75 | 30.75 | -2.45 (-7.38%) | 38,953 |
| 29 Nov 2011 | INR | 27.2 | 33.2 | 27.2 | 33.2 | 33.2 | +5.5 (+19.86%) | 64,035 |
| 28 Nov 2011 | INR | 27.05 | 29 | 27.05 | 27.7 | 27.7 | +0.3 (+1.09%) | 6,422 |
| 25 Nov 2011 | INR | 26 | 28.7 | 24.4 | 27.4 | 27.4 | +0.8 (+3.01%) | 7,213 |
| 24 Nov 2011 | INR | 27.5 | 27.5 | 24.25 | 26.6 | 26.6 | +1.15 (+4.52%) | 7,001 |
| 23 Nov 2011 | INR | 31.3 | 31.3 | 23.35 | 25.45 | 25.45 | -1.35 (-5.04%) | 54,980 |
| 22 Nov 2011 | INR | 30.3 | 32 | 26 | 26.8 | 26.8 | -3.9 (-12.70%) | 36,160 |
| 21 Nov 2011 | INR | 30.2 | 33.75 | 30.2 | 30.7 | 30.7 | -1.25 (-3.91%) | 5,530 |
| 18 Nov 2011 | INR | 30.1 | 33.8 | 28.35 | 31.95 | 31.95 | +1.05 (+3.40%) | 8,205 |
| 17 Nov 2011 | INR | 32.5 | 33.45 | 30.1 | 30.9 | 30.9 | 0.0 (0.0%) | 5,901 |
| 16 Nov 2011 | INR | 33 | 33.45 | 30.15 | 30.9 | 30.9 | -1.6 (-4.92%) | 16,017 |
| 15 Nov 2011 | INR | 34.5 | 35.05 | 31.65 | 32.5 | 32.5 | -2.7 (-7.67%) | 9,901 |
| 14 Nov 2011 | INR | 40.65 | 40.65 | 34.6 | 35.2 | 35.2 | -2 (-5.38%) | 5,879 |
| 11 Nov 2011 | INR | 37.7 | 38.1 | 36.8 | 37.2 | 37.2 | -1.1 (-2.87%) | 8,001 |
| 9 Nov 2011 | INR | 37.35 | 38.65 | 37.35 | 38.3 | 38.3 | +0.4 (+1.06%) | 4,658 |
| 8 Nov 2011 | INR | 38.85 | 38.85 | 37.1 | 37.9 | 37.9 | +0.55 (+1.47%) | 4,139 |
| 4 Nov 2011 | INR | 37.05 | 38.8 | 35.95 | 37.35 | 37.35 | -0.3 (-0.80%) | 15,646 |
| 3 Nov 2011 | INR | 37.75 | 39.4 | 37.6 | 37.65 | 37.65 | -0.65 (-1.70%) | 11,946 |
| 2 Nov 2011 | INR | 38.15 | 38.8 | 37.15 | 38.3 | 38.3 | +0.65 (+1.73%) | 6,358 |
| 1 Nov 2011 | INR | 38.75 | 38.75 | 37.45 | 37.65 | 37.65 | -1 (-2.59%) | 7,823 |
| 31 Oct 2011 | INR | 39 | 39.8 | 38 | 38.65 | 38.65 | -0.95 (-2.40%) | 6,623 |
| 28 Oct 2011 | INR | 39 | 40 | 38.6 | 39.6 | 39.6 | +0.8 (+2.06%) | 5,095 |
| 26 Oct 2011 | INR | 38.25 | 39 | 37.85 | 38.8 | 38.8 | +0.6 (+1.57%) | 639 |
