| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 2,632 | 2,633.6 | 2,585.05 | 2,606.1 | 2,606.1 | -37.15 (-1.41%) | 186,286 |
| 28 Nov 2011 | INR | 2,620 | 2,655 | 2,613 | 2,643.25 | 2,643.25 | +42.65 (+1.64%) | 241,372 |
| 25 Nov 2011 | INR | 2,654 | 2,654 | 2,590.05 | 2,600.6 | 2,600.6 | -66 (-2.48%) | 193,666 |
| 24 Nov 2011 | INR | 2,648 | 2,682.9 | 2,588.05 | 2,666.6 | 2,666.6 | +16.05 (+0.61%) | 165,274 |
| 23 Nov 2011 | INR | 2,688 | 2,688.9 | 2,615.8 | 2,650.55 | 2,650.55 | -72.6 (-2.67%) | 111,157 |
| 22 Nov 2011 | INR | 2,629 | 2,760.55 | 2,612 | 2,723.15 | 2,723.15 | +61.95 (+2.33%) | 260,424 |
| 21 Nov 2011 | INR | 2,723 | 2,733 | 2,600.1 | 2,661.2 | 2,661.2 | -78.3 (-2.86%) | 105,527 |
| 18 Nov 2011 | INR | 2,735 | 2,763 | 2,720.5 | 2,739.5 | 2,739.5 | -11.3 (-0.41%) | 58,744 |
| 17 Nov 2011 | INR | 2,769 | 2,787.25 | 2,731.65 | 2,750.8 | 2,750.8 | -25.3 (-0.91%) | 85,514 |
| 16 Nov 2011 | INR | 2,796 | 2,803.7 | 2,758.45 | 2,776.1 | 2,776.1 | -16.4 (-0.59%) | 76,281 |
| 15 Nov 2011 | INR | 2,804.7 | 2,818.9 | 2,780.1 | 2,792.5 | 2,792.5 | -15.95 (-0.57%) | 106,369 |
| 14 Nov 2011 | INR | 2,805 | 2,830 | 2,797.05 | 2,808.45 | 2,808.45 | +32.85 (+1.18%) | 68,208 |
| 11 Nov 2011 | INR | 2,750 | 2,806.45 | 2,720 | 2,775.6 | 2,775.6 | -56.5 (-1.99%) | 160,945 |
| 9 Nov 2011 | INR | 2,841 | 2,861.9 | 2,821.5 | 2,832.1 | 2,832.1 | -7.05 (-0.25%) | 100,807 |
| 8 Nov 2011 | INR | 2,810 | 2,847 | 2,791.1 | 2,839.15 | 2,839.15 | +10.05 (+0.36%) | 143,709 |
| 4 Nov 2011 | INR | 2,846 | 2,850 | 2,794 | 2,829.1 | 2,829.1 | +26.95 (+0.96%) | 237,146 |
| 3 Nov 2011 | INR | 2,833.7 | 2,842 | 2,767.55 | 2,802.15 | 2,802.15 | -26.5 (-0.94%) | 102,187 |
| 2 Nov 2011 | INR | 2,823 | 2,853.55 | 2,815 | 2,828.65 | 2,828.65 | -8.55 (-0.30%) | 126,556 |
| 1 Nov 2011 | INR | 2,840.1 | 2,874.75 | 2,817 | 2,837.2 | 2,837.2 | -38 (-1.32%) | 91,246 |
| 31 Oct 2011 | INR | 2,846 | 2,897.9 | 2,846 | 2,875.2 | 2,875.2 | +15.55 (+0.54%) | 122,816 |
| 28 Oct 2011 | INR | 2,906 | 2,971.3 | 2,845 | 2,859.65 | 2,859.65 | +20.9 (+0.74%) | 220,961 |
| 26 Oct 2011 | INR | 2,862 | 2,874.9 | 2,831 | 2,838.75 | 2,838.75 | -14.75 (-0.52%) | 43,116 |
| 25 Oct 2011 | INR | 2,800 | 2,890 | 2,800 | 2,853.5 | 2,853.5 | +85.8 (+3.10%) | 221,271 |
| 24 Oct 2011 | INR | 2,747 | 2,773.8 | 2,742.05 | 2,767.7 | 2,767.7 | +45 (+1.65%) | 81,304 |
| 21 Oct 2011 | INR | 2,746 | 2,746 | 2,707.2 | 2,722.7 | 2,722.7 | -23.25 (-0.85%) | 93,650 |
| 20 Oct 2011 | INR | 2,692 | 2,758 | 2,686 | 2,745.95 | 2,745.95 | +18.7 (+0.69%) | 85,376 |
| 19 Oct 2011 | INR | 2,720 | 2,734 | 2,701 | 2,727.25 | 2,727.25 | +24.15 (+0.89%) | 116,019 |
| 18 Oct 2011 | INR | 2,699 | 2,724 | 2,686.7 | 2,703.1 | 2,703.1 | -44.15 (-1.61%) | 225,651 |
| 17 Oct 2011 | INR | 2,761 | 2,763 | 2,720.4 | 2,747.25 | 2,747.25 | +2.6 (+0.09%) | 257,743 |
| 14 Oct 2011 | INR | 2,707 | 2,750.1 | 2,687 | 2,744.65 | 2,744.65 | +49.3 (+1.83%) | 271,006 |
