| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 2,031.05 | 2,040 | 2,027 | 2,035.75 | 2,035.75 | -18.75 (-0.91%) | 8 |
| 28 Nov 2011 | INR | 2,050 | 2,074.6 | 2,020 | 2,054.5 | 2,054.5 | +1.8 (+0.09%) | 749 |
| 25 Nov 2011 | INR | 2,024 | 2,060 | 2,020 | 2,052.7 | 2,052.7 | +22.7 (+1.12%) | 4,228 |
| 24 Nov 2011 | INR | 1,940.05 | 2,030 | 1,940 | 2,030 | 2,030 | +7.55 (+0.37%) | 392 |
| 23 Nov 2011 | INR | 2,025 | 2,027 | 1,990 | 2,022.45 | 2,022.45 | -11.05 (-0.54%) | 1,240 |
| 22 Nov 2011 | INR | 2,005.1 | 2,035 | 1,982.05 | 2,033.5 | 2,033.5 | +7.5 (+0.37%) | 381 |
| 21 Nov 2011 | INR | 1,965.05 | 2,039 | 1,965.05 | 2,026 | 2,026 | +24.7 (+1.23%) | 216 |
| 18 Nov 2011 | INR | 1,985 | 2,012 | 1,985 | 2,001.3 | 2,001.3 | +1.2 (+0.06%) | 1,197 |
| 17 Nov 2011 | INR | 1,990 | 2,001 | 1,990 | 2,000.1 | 2,000.1 | -24.9 (-1.23%) | 141 |
| 16 Nov 2011 | INR | 2,010 | 2,025 | 1,972 | 2,025 | 2,025 | +1.55 (+0.08%) | 90 |
| 15 Nov 2011 | INR | 2,051 | 2,051 | 2,011.15 | 2,023.45 | 2,023.45 | -52.9 (-2.55%) | 725 |
| 14 Nov 2011 | INR | 2,045 | 2,099 | 2,030 | 2,076.35 | 2,076.35 | +51.3 (+2.53%) | 1,219 |
| 11 Nov 2011 | INR | 2,000 | 2,040 | 2,000 | 2,025.05 | 2,025.05 | +21.9 (+1.09%) | 2,069 |
| 9 Nov 2011 | INR | 2,000 | 2,023 | 1,982.5 | 2,003.15 | 2,003.15 | +15.35 (+0.77%) | 585 |
| 8 Nov 2011 | INR | 2,044.95 | 2,044.95 | 1,954 | 1,987.8 | 1,987.8 | -6.6 (-0.33%) | 409 |
| 4 Nov 2011 | INR | 1,879.05 | 2,012.25 | 1,879.05 | 1,994.4 | 1,994.4 | +93.05 (+4.89%) | 813 |
| 3 Nov 2011 | INR | 1,894 | 1,917 | 1,857 | 1,901.35 | 1,901.35 | +27.3 (+1.46%) | 444 |
| 2 Nov 2011 | INR | 1,924.95 | 1,924.95 | 1,867.1 | 1,874.05 | 1,874.05 | -43.3 (-2.26%) | 293 |
| 1 Nov 2011 | INR | 1,900 | 1,920 | 1,900 | 1,917.35 | 1,917.35 | +20.7 (+1.09%) | 219 |
| 31 Oct 2011 | INR | 1,892.2 | 1,910 | 1,887 | 1,896.65 | 1,896.65 | +3.45 (+0.18%) | 12,229 |
| 28 Oct 2011 | INR | 1,890 | 1,919.95 | 1,850 | 1,893.2 | 1,893.2 | +2.95 (+0.16%) | 323 |
| 26 Oct 2011 | INR | 1,880 | 1,900 | 1,880 | 1,890.25 | 1,890.25 | +10.25 (+0.55%) | 42 |
| 25 Oct 2011 | INR | 1,890 | 1,894 | 1,880 | 1,880 | 1,880 | -16.6 (-0.88%) | 54 |
| 24 Oct 2011 | INR | 1,887.5 | 1,900 | 1,871.5 | 1,896.6 | 1,896.6 | +42.25 (+2.28%) | 140 |
| 21 Oct 2011 | INR | 1,909 | 1,911 | 1,833.05 | 1,854.35 | 1,854.35 | -44.65 (-2.35%) | 67 |
| 20 Oct 2011 | INR | 1,869 | 1,900 | 1,869 | 1,899 | 1,899 | +22.7 (+1.21%) | 227 |
| 19 Oct 2011 | INR | 1,884.95 | 1,887.65 | 1,860 | 1,876.3 | 1,876.3 | +9.25 (+0.50%) | 1,028 |
| 18 Oct 2011 | INR | 1,860 | 1,870 | 1,844.2 | 1,867.05 | 1,867.05 | +31.45 (+1.71%) | 299 |
| 17 Oct 2011 | INR | 1,830 | 1,846 | 1,823 | 1,835.6 | 1,835.6 | +10.3 (+0.56%) | 81 |
| 14 Oct 2011 | INR | 1,800 | 1,839 | 1,800 | 1,825.3 | 1,825.3 | +19.55 (+1.08%) | 520 |
