| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 437.5 | 444 | 420 | 431.6 | 431.6 | -4.5 (-1.03%) | 33,805 |
| 28 Nov 2011 | INR | 440.55 | 454.5 | 433 | 436.1 | 436.1 | -3 (-0.68%) | 43,586 |
| 25 Nov 2011 | INR | 424 | 448 | 412.8 | 439.1 | 439.1 | +18.5 (+4.40%) | 76,578 |
| 24 Nov 2011 | INR | 401.6 | 427 | 370 | 420.6 | 420.6 | +22.9 (+5.76%) | 74,051 |
| 23 Nov 2011 | INR | 421.7 | 426 | 385.55 | 397.7 | 397.7 | -23.35 (-5.55%) | 57,548 |
| 22 Nov 2011 | INR | 428 | 434.45 | 416.5 | 421.05 | 421.05 | -2.3 (-0.54%) | 32,068 |
| 21 Nov 2011 | INR | 451.75 | 454.9 | 413.1 | 423.35 | 423.35 | -27.05 (-6.01%) | 48,260 |
| 18 Nov 2011 | INR | 442 | 456 | 429.75 | 450.4 | 450.4 | +7.65 (+1.73%) | 40,499 |
| 17 Nov 2011 | INR | 464.05 | 470 | 434.05 | 442.75 | 442.75 | -16 (-3.49%) | 27,570 |
| 16 Nov 2011 | INR | 480 | 480 | 436 | 458.75 | 458.75 | -23.95 (-4.96%) | 162,971 |
| 15 Nov 2011 | INR | 516 | 516 | 474.5 | 482.7 | 482.7 | -30.8 (-6.00%) | 57,744 |
| 14 Nov 2011 | INR | 531 | 531 | 507 | 513.5 | 513.5 | -9.05 (-1.73%) | 30,360 |
| 11 Nov 2011 | INR | 537 | 537 | 519.1 | 522.55 | 522.55 | -9 (-1.69%) | 7,651 |
| 9 Nov 2011 | INR | 533 | 537.7 | 528.4 | 531.55 | 531.55 | +0.25 (+0.05%) | 26,374 |
| 8 Nov 2011 | INR | 537 | 538 | 528 | 531.3 | 531.3 | -2.7 (-0.51%) | 8,330 |
| 4 Nov 2011 | INR | 535 | 535.9 | 532 | 534 | 534 | +3.7 (+0.70%) | 59,766 |
| 3 Nov 2011 | INR | 533 | 533 | 526.2 | 530.3 | 530.3 | -1.35 (-0.25%) | 10,116 |
| 2 Nov 2011 | INR | 530.1 | 542 | 527.05 | 531.65 | 531.65 | +1.05 (+0.20%) | 98,458 |
| 1 Nov 2011 | INR | 531.2 | 540 | 529.4 | 530.6 | 530.6 | -3.9 (-0.73%) | 74,787 |
| 31 Oct 2011 | INR | 532 | 541 | 528.5 | 534.5 | 534.5 | -4.55 (-0.84%) | 44,163 |
| 28 Oct 2011 | INR | 537.2 | 544.85 | 533.35 | 539.05 | 539.05 | +3.75 (+0.70%) | 43,408 |
| 26 Oct 2011 | INR | 537.4 | 543.95 | 530.2 | 535.3 | 535.3 | +3.55 (+0.67%) | 5,697 |
| 25 Oct 2011 | INR | 539.7 | 539.7 | 523 | 531.75 | 531.75 | -4.55 (-0.85%) | 49,006 |
| 24 Oct 2011 | INR | 561 | 561 | 535 | 536.3 | 536.3 | -5.1 (-0.94%) | 24,710 |
| 21 Oct 2011 | INR | 541 | 548 | 537.5 | 541.4 | 541.4 | +1.85 (+0.34%) | 12,344 |
| 20 Oct 2011 | INR | 545 | 545 | 533.25 | 539.55 | 539.55 | -2.7 (-0.50%) | 9,984 |
| 19 Oct 2011 | INR | 539 | 545 | 539 | 542.25 | 542.25 | +5.7 (+1.06%) | 10,369 |
| 18 Oct 2011 | INR | 521 | 540 | 521 | 536.55 | 536.55 | -3.55 (-0.66%) | 6,959 |
| 17 Oct 2011 | INR | 541 | 544 | 535.6 | 540.1 | 540.1 | +2 (+0.37%) | 10,233 |
| 14 Oct 2011 | INR | 538 | 541.85 | 532.1 | 538.1 | 538.1 | +1 (+0.19%) | 12,807 |
