| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 1,590 | 1,619.95 | 1,580 | 1,606 | 1,606 | +7.7 (+0.48%) | 3,658 |
| 28 Nov 2011 | INR | 1,510 | 1,605 | 1,510 | 1,598.3 | 1,598.3 | +17.9 (+1.13%) | 2,994 |
| 25 Nov 2011 | INR | 1,590 | 1,599 | 1,561.05 | 1,580.4 | 1,580.4 | +5.5 (+0.35%) | 967 |
| 24 Nov 2011 | INR | 1,575 | 1,594.95 | 1,548 | 1,574.9 | 1,574.9 | -22.65 (-1.42%) | 1,003 |
| 23 Nov 2011 | INR | 1,675 | 1,703 | 1,585.05 | 1,597.55 | 1,597.55 | -96.25 (-5.68%) | 4,080 |
| 22 Nov 2011 | INR | 1,700 | 1,709.85 | 1,675 | 1,693.8 | 1,693.8 | -13.55 (-0.79%) | 16,432 |
| 21 Nov 2011 | INR | 1,734.45 | 1,734.45 | 1,701.05 | 1,707.35 | 1,707.35 | -2.65 (-0.15%) | 20,662 |
| 18 Nov 2011 | INR | 1,730 | 1,734 | 1,700.1 | 1,710 | 1,710 | +5.85 (+0.34%) | 670 |
| 17 Nov 2011 | INR | 1,702 | 1,720 | 1,681.2 | 1,704.15 | 1,704.15 | -12.95 (-0.75%) | 1,171 |
| 16 Nov 2011 | INR | 1,760 | 1,760 | 1,705 | 1,717.1 | 1,717.1 | -39.95 (-2.27%) | 1,146 |
| 15 Nov 2011 | INR | 1,833 | 1,839.95 | 1,746 | 1,757.05 | 1,757.05 | -65.75 (-3.61%) | 2,495 |
| 14 Nov 2011 | INR | 1,900 | 1,900 | 1,812 | 1,822.8 | 1,822.8 | -48.1 (-2.57%) | 1,029 |
| 11 Nov 2011 | INR | 1,891.5 | 1,909 | 1,855 | 1,870.9 | 1,870.9 | -12.75 (-0.68%) | 1,316 |
| 9 Nov 2011 | INR | 1,869.95 | 1,915 | 1,869.95 | 1,883.65 | 1,883.65 | -15.95 (-0.84%) | 395 |
| 8 Nov 2011 | INR | 1,912 | 1,920 | 1,891 | 1,899.6 | 1,899.6 | -12.9 (-0.67%) | 280 |
| 4 Nov 2011 | INR | 1,929.95 | 1,930 | 1,905 | 1,912.5 | 1,912.5 | +4.55 (+0.24%) | 652 |
| 3 Nov 2011 | INR | 1,925 | 1,925 | 1,900 | 1,907.95 | 1,907.95 | -3.2 (-0.17%) | 24,897 |
| 2 Nov 2011 | INR | 1,921.05 | 1,949.9 | 1,895.45 | 1,911.15 | 1,911.15 | -24.15 (-1.25%) | 711 |
| 1 Nov 2011 | INR | 1,930 | 1,962 | 1,920 | 1,935.3 | 1,935.3 | +6.3 (+0.33%) | 991 |
| 31 Oct 2011 | INR | 1,975 | 1,975 | 1,925 | 1,929 | 1,929 | -4.8 (-0.25%) | 421 |
| 28 Oct 2011 | INR | 1,989 | 1,989 | 1,875.1 | 1,933.8 | 1,933.8 | +0.85 (+0.04%) | 702 |
| 26 Oct 2011 | INR | 1,885 | 1,963 | 1,885 | 1,932.95 | 1,932.95 | +52.55 (+2.79%) | 318 |
| 25 Oct 2011 | INR | 1,905 | 1,905.8 | 1,870 | 1,880.4 | 1,880.4 | -18.55 (-0.98%) | 476 |
| 24 Oct 2011 | INR | 1,925.7 | 1,944.95 | 1,890 | 1,898.95 | 1,898.95 | -20.25 (-1.06%) | 760 |
| 21 Oct 2011 | INR | 1,945 | 1,950 | 1,901.05 | 1,919.2 | 1,919.2 | -17.05 (-0.88%) | 310 |
| 20 Oct 2011 | INR | 1,935 | 1,944.95 | 1,925 | 1,936.25 | 1,936.25 | -12.05 (-0.62%) | 213 |
| 19 Oct 2011 | INR | 1,949 | 1,956.95 | 1,940.05 | 1,948.3 | 1,948.3 | +22.35 (+1.16%) | 1,426 |
| 18 Oct 2011 | INR | 1,920 | 1,945 | 1,915 | 1,925.95 | 1,925.95 | -24.15 (-1.24%) | 610 |
| 17 Oct 2011 | INR | 1,945 | 1,960 | 1,935.15 | 1,950.1 | 1,950.1 | +0.8 (+0.04%) | 4,816 |
| 14 Oct 2011 | INR | 1,921 | 1,950 | 1,920 | 1,949.3 | 1,949.3 | -0.7 (-0.04%) | 1,435 |
