| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 193 | 193.5 | 188.7 | 191.3 | 191.3 | -1.15 (-0.60%) | 19,125 |
| 28 Nov 2011 | INR | 187 | 193.45 | 187 | 192.45 | 192.45 | +6.15 (+3.30%) | 21,973 |
| 25 Nov 2011 | INR | 182.1 | 187.45 | 180 | 186.3 | 186.3 | +4.2 (+2.31%) | 17,030 |
| 24 Nov 2011 | INR | 180.6 | 184.8 | 176.3 | 182.1 | 182.1 | +1.3 (+0.72%) | 19,178 |
| 23 Nov 2011 | INR | 188 | 188 | 179.1 | 180.8 | 180.8 | -7.5 (-3.98%) | 13,016 |
| 22 Nov 2011 | INR | 187.05 | 189.15 | 186.05 | 188.3 | 188.3 | +0.85 (+0.45%) | 11,025 |
| 21 Nov 2011 | INR | 185 | 193.7 | 185 | 187.45 | 187.45 | +0.7 (+0.37%) | 47,266 |
| 18 Nov 2011 | INR | 187.85 | 188 | 184.25 | 186.75 | 186.75 | -1.1 (-0.59%) | 14,886 |
| 17 Nov 2011 | INR | 191.05 | 194.85 | 184.5 | 187.85 | 187.85 | -4.15 (-2.16%) | 21,232 |
| 16 Nov 2011 | INR | 188.7 | 195 | 181.75 | 192 | 192 | +2.75 (+1.45%) | 69,359 |
| 15 Nov 2011 | INR | 191.55 | 195.8 | 188.25 | 189.25 | 189.25 | -5.05 (-2.60%) | 22,260 |
| 14 Nov 2011 | INR | 198.1 | 201 | 193 | 194.3 | 194.3 | -1.5 (-0.77%) | 62,917 |
| 11 Nov 2011 | INR | 185.7 | 202.25 | 185.65 | 195.8 | 195.8 | +8.7 (+4.65%) | 256,824 |
| 9 Nov 2011 | INR | 187.1 | 192.2 | 184.5 | 187.1 | 187.1 | +0.1 (+0.05%) | 69,828 |
| 8 Nov 2011 | INR | 184.8 | 188.5 | 184.8 | 187 | 187 | -0.7 (-0.37%) | 17,219 |
| 4 Nov 2011 | INR | 187.65 | 189.8 | 186.05 | 187.7 | 187.7 | +2.05 (+1.10%) | 14,381 |
| 3 Nov 2011 | INR | 187 | 187.55 | 183.8 | 185.65 | 185.65 | -0.4 (-0.21%) | 11,882 |
| 2 Nov 2011 | INR | 184.5 | 188 | 184.5 | 186.05 | 186.05 | +0.1 (+0.05%) | 13,802 |
| 1 Nov 2011 | INR | 189.5 | 191.65 | 185.1 | 185.95 | 185.95 | -3.35 (-1.77%) | 10,328 |
| 31 Oct 2011 | INR | 190 | 191.5 | 188 | 189.3 | 189.3 | +0.9 (+0.48%) | 27,225 |
| 28 Oct 2011 | INR | 189.9 | 189.9 | 184.05 | 188.4 | 188.4 | +2.7 (+1.45%) | 39,710 |
| 26 Oct 2011 | INR | 183.2 | 187 | 183.2 | 185.7 | 185.7 | +2.35 (+1.28%) | 5,819 |
| 25 Oct 2011 | INR | 183 | 184 | 181.2 | 183.35 | 183.35 | +0.15 (+0.08%) | 18,283 |
| 24 Oct 2011 | INR | 185 | 185 | 179 | 183.2 | 183.2 | +0.5 (+0.27%) | 5,478 |
| 21 Oct 2011 | INR | 182.5 | 185.2 | 182 | 182.7 | 182.7 | -0.15 (-0.08%) | 14,766 |
| 20 Oct 2011 | INR | 185.55 | 187.25 | 182.15 | 182.85 | 182.85 | -3.6 (-1.93%) | 17,648 |
| 19 Oct 2011 | INR | 187.35 | 187.8 | 185.65 | 186.45 | 186.45 | +1.35 (+0.73%) | 9,272 |
| 18 Oct 2011 | INR | 187 | 190.45 | 184 | 185.1 | 185.1 | -5.8 (-3.04%) | 18,762 |
| 17 Oct 2011 | INR | 188 | 192 | 187.15 | 190.9 | 190.9 | +6.65 (+3.61%) | 39,597 |
| 14 Oct 2011 | INR | 181 | 185.8 | 178.75 | 184.25 | 184.25 | +1.95 (+1.07%) | 21,170 |
