| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 191 | 192 | 184.5 | 185.2 | 185.2 | -6.05 (-3.16%) | 575,418 |
| 28 Nov 2011 | INR | 191.75 | 194.2 | 189.25 | 191.25 | 191.25 | +1.65 (+0.87%) | 771,236 |
| 25 Nov 2011 | INR | 191 | 196.7 | 186.1 | 189.6 | 189.6 | -0.3 (-0.16%) | 931,468 |
| 24 Nov 2011 | INR | 190 | 191.6 | 184.1 | 189.9 | 189.9 | -0.7 (-0.37%) | 569,319 |
| 23 Nov 2011 | INR | 184 | 191.7 | 181 | 190.6 | 190.6 | +5.15 (+2.78%) | 1,149,060 |
| 22 Nov 2011 | INR | 198 | 199 | 184.5 | 185.45 | 185.45 | -12.95 (-6.53%) | 1,425,274 |
| 21 Nov 2011 | INR | 201 | 203.5 | 195.7 | 198.4 | 198.4 | -5.4 (-2.65%) | 576,919 |
| 18 Nov 2011 | INR | 202.9 | 205.35 | 197.5 | 203.8 | 203.8 | -0.75 (-0.37%) | 645,184 |
| 17 Nov 2011 | INR | 212.05 | 214.5 | 201.1 | 204.55 | 204.55 | -7.35 (-3.47%) | 515,608 |
| 16 Nov 2011 | INR | 205.95 | 214.9 | 205.05 | 211.9 | 211.9 | +5.95 (+2.89%) | 656,813 |
| 15 Nov 2011 | INR | 208.5 | 212.25 | 204 | 205.95 | 205.95 | -3.45 (-1.65%) | 430,609 |
| 14 Nov 2011 | INR | 217.3 | 218.35 | 208.05 | 209.4 | 209.4 | -5.4 (-2.51%) | 360,577 |
| 11 Nov 2011 | INR | 218.5 | 218.5 | 212.85 | 214.8 | 214.8 | -3.35 (-1.54%) | 257,603 |
| 9 Nov 2011 | INR | 222.5 | 224.35 | 217 | 218.15 | 218.15 | -3.75 (-1.69%) | 349,433 |
| 8 Nov 2011 | INR | 216.85 | 222.35 | 216.85 | 221.9 | 221.9 | +5.1 (+2.35%) | 508,753 |
| 4 Nov 2011 | INR | 217 | 219.3 | 216.15 | 216.8 | 216.8 | +1.55 (+0.72%) | 462,958 |
| 3 Nov 2011 | INR | 215.5 | 217.1 | 213.2 | 215.25 | 215.25 | +0.05 (+0.02%) | 265,596 |
| 2 Nov 2011 | INR | 214 | 217.9 | 213.85 | 215.2 | 215.2 | +0.2 (+0.09%) | 470,158 |
| 1 Nov 2011 | INR | 216 | 218 | 213.55 | 215 | 215 | -2.2 (-1.01%) | 528,838 |
| 31 Oct 2011 | INR | 218.05 | 219 | 214.6 | 217.2 | 217.2 | -0.15 (-0.07%) | 431,952 |
| 28 Oct 2011 | INR | 220 | 223.2 | 216.3 | 217.35 | 217.35 | +0.15 (+0.07%) | 624,908 |
| 26 Oct 2011 | INR | 219 | 219.35 | 216.1 | 217.2 | 217.2 | +1.7 (+0.79%) | 272,341 |
| 25 Oct 2011 | INR | 220.3 | 222.95 | 211.85 | 215.5 | 215.5 | -10.15 (-4.50%) | 1,039,801 |
| 24 Oct 2011 | INR | 223.8 | 227.5 | 222.5 | 225.65 | 225.65 | +6 (+2.73%) | 599,615 |
| 21 Oct 2011 | INR | 218.95 | 222.75 | 217.05 | 219.65 | 219.65 | +2.85 (+1.31%) | 550,059 |
| 20 Oct 2011 | INR | 221 | 221 | 214.15 | 216.8 | 216.8 | -5.45 (-2.45%) | 325,351 |
| 19 Oct 2011 | INR | 223.7 | 225.3 | 220.35 | 222.25 | 222.25 | +1.2 (+0.54%) | 342,101 |
| 18 Oct 2011 | INR | 224 | 224 | 218.5 | 221.05 | 221.05 | -3.85 (-1.71%) | 349,551 |
| 17 Oct 2011 | INR | 220 | 226.1 | 217.95 | 224.9 | 224.9 | +6.8 (+3.12%) | 634,809 |
| 14 Oct 2011 | INR | 217.95 | 220.3 | 215.95 | 218.1 | 218.1 | +0.9 (+0.41%) | 286,242 |
