| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 534 | 538.75 | 525 | 531.25 | 531.25 | -6.05 (-1.13%) | 43,424 |
| 28 Nov 2011 | INR | 519 | 541 | 512.35 | 537.3 | 537.3 | +20.05 (+3.88%) | 75,867 |
| 25 Nov 2011 | INR | 503 | 520.9 | 493 | 517.25 | 517.25 | +13.65 (+2.71%) | 53,446 |
| 24 Nov 2011 | INR | 499.05 | 508.05 | 487.05 | 503.6 | 503.6 | +4.6 (+0.92%) | 47,019 |
| 23 Nov 2011 | INR | 515 | 515.6 | 492.5 | 499 | 499 | -24.25 (-4.63%) | 57,859 |
| 22 Nov 2011 | INR | 501.5 | 525.05 | 492.85 | 523.25 | 523.25 | +19.35 (+3.84%) | 94,123 |
| 21 Nov 2011 | INR | 526 | 526.95 | 496.15 | 503.9 | 503.9 | -15.85 (-3.05%) | 73,443 |
| 18 Nov 2011 | INR | 508 | 528 | 501 | 519.75 | 519.75 | +11.45 (+2.25%) | 123,028 |
| 17 Nov 2011 | INR | 519.8 | 519.8 | 502.5 | 508.3 | 508.3 | -7.4 (-1.43%) | 96,512 |
| 16 Nov 2011 | INR | 528 | 528 | 505.55 | 515.7 | 515.7 | -20.9 (-3.89%) | 185,363 |
| 15 Nov 2011 | INR | 544 | 544 | 530.55 | 536.6 | 536.6 | -12.55 (-2.29%) | 48,822 |
| 14 Nov 2011 | INR | 565 | 565 | 547.2 | 549.15 | 549.15 | -9.45 (-1.69%) | 29,162 |
| 11 Nov 2011 | INR | 569 | 569 | 545.7 | 558.6 | 558.6 | -11.2 (-1.97%) | 81,023 |
| 9 Nov 2011 | INR | 604 | 605 | 567 | 569.8 | 569.8 | -33.4 (-5.54%) | 112,924 |
| 8 Nov 2011 | INR | 623.9 | 626 | 601.55 | 603.2 | 603.2 | -20.7 (-3.32%) | 56,882 |
| 4 Nov 2011 | INR | 640 | 641 | 621.1 | 623.9 | 623.9 | -7.4 (-1.17%) | 40,904 |
| 3 Nov 2011 | INR | 633.5 | 633.85 | 624.55 | 631.3 | 631.3 | +3.2 (+0.51%) | 25,627 |
| 2 Nov 2011 | INR | 630.85 | 638.3 | 625.1 | 628.1 | 628.1 | -1.55 (-0.25%) | 50,665 |
| 1 Nov 2011 | INR | 616.6 | 632.9 | 615.2 | 629.65 | 629.65 | +6.4 (+1.03%) | 54,839 |
| 31 Oct 2011 | INR | 638 | 641.1 | 616 | 623.25 | 623.25 | -14.45 (-2.27%) | 104,308 |
| 28 Oct 2011 | INR | 659 | 662.7 | 635 | 637.7 | 637.7 | -18.9 (-2.88%) | 111,008 |
| 26 Oct 2011 | INR | 653.05 | 663.9 | 653.05 | 656.6 | 656.6 | -0.5 (-0.08%) | 6,088 |
| 25 Oct 2011 | INR | 641 | 663.55 | 635.2 | 657.1 | 657.1 | +12.65 (+1.96%) | 32,874 |
| 24 Oct 2011 | INR | 644.35 | 647.2 | 641 | 644.45 | 644.45 | +2.8 (+0.44%) | 7,246 |
| 21 Oct 2011 | INR | 639.9 | 650.9 | 638.5 | 641.65 | 641.65 | +0.05 (+0.01%) | 12,683 |
| 20 Oct 2011 | INR | 646.9 | 647 | 632.4 | 641.6 | 641.6 | -6.85 (-1.06%) | 15,782 |
| 19 Oct 2011 | INR | 643.75 | 650 | 638.5 | 648.45 | 648.45 | +6.15 (+0.96%) | 14,351 |
| 18 Oct 2011 | INR | 630.1 | 649.9 | 630.1 | 642.3 | 642.3 | +8.1 (+1.28%) | 18,143 |
| 17 Oct 2011 | INR | 662.8 | 662.8 | 631.3 | 634.2 | 634.2 | -21.3 (-3.25%) | 60,002 |
| 14 Oct 2011 | INR | 649 | 661.45 | 649 | 655.5 | 655.5 | +0.8 (+0.12%) | 16,336 |
