| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 1,199 | 1,199 | 1,179 | 1,183.2 | 1,183.2 | -10.35 (-0.87%) | 391 |
| 28 Nov 2011 | INR | 1,207 | 1,207 | 1,187.1 | 1,193.55 | 1,193.55 | +2.15 (+0.18%) | 684 |
| 25 Nov 2011 | INR | 1,180 | 1,209.9 | 1,174 | 1,191.4 | 1,191.4 | +4.85 (+0.41%) | 708 |
| 24 Nov 2011 | INR | 1,202 | 1,220 | 1,172 | 1,186.55 | 1,186.55 | -15.7 (-1.31%) | 1,101 |
| 23 Nov 2011 | INR | 1,220 | 1,220 | 1,187 | 1,202.25 | 1,202.25 | +4.7 (+0.39%) | 513 |
| 22 Nov 2011 | INR | 1,270 | 1,270 | 1,190 | 1,197.55 | 1,197.55 | -40.95 (-3.31%) | 1,036 |
| 21 Nov 2011 | INR | 1,266.95 | 1,267 | 1,235 | 1,238.5 | 1,238.5 | -13.65 (-1.09%) | 513 |
| 18 Nov 2011 | INR | 1,299.9 | 1,299.9 | 1,248.3 | 1,252.15 | 1,252.15 | -48.45 (-3.73%) | 1,301 |
| 17 Nov 2011 | INR | 1,314 | 1,314 | 1,295 | 1,300.6 | 1,300.6 | -13.75 (-1.05%) | 995 |
| 16 Nov 2011 | INR | 1,310 | 1,328.85 | 1,293 | 1,314.35 | 1,314.35 | -3.7 (-0.28%) | 597 |
| 15 Nov 2011 | INR | 1,315 | 1,323 | 1,315 | 1,318.05 | 1,318.05 | -8.15 (-0.61%) | 1,024 |
| 14 Nov 2011 | INR | 1,330 | 1,336.95 | 1,320 | 1,326.2 | 1,326.2 | -2.15 (-0.16%) | 216 |
| 11 Nov 2011 | INR | 1,330 | 1,346.1 | 1,320.5 | 1,328.35 | 1,328.35 | -7 (-0.52%) | 1,462 |
| 9 Nov 2011 | INR | 1,321.5 | 1,360 | 1,321.5 | 1,335.35 | 1,335.35 | +5.45 (+0.41%) | 816 |
| 8 Nov 2011 | INR | 1,344.7 | 1,344.7 | 1,326 | 1,329.9 | 1,329.9 | -4 (-0.30%) | 304 |
| 4 Nov 2011 | INR | 1,325 | 1,342.5 | 1,316.5 | 1,333.9 | 1,333.9 | +9.75 (+0.74%) | 2,603 |
| 3 Nov 2011 | INR | 1,331.05 | 1,334.9 | 1,321 | 1,324.15 | 1,324.15 | -3.6 (-0.27%) | 1,451 |
| 2 Nov 2011 | INR | 1,335 | 1,341 | 1,325.2 | 1,327.75 | 1,327.75 | -6.6 (-0.49%) | 1,848 |
| 1 Nov 2011 | INR | 1,335 | 1,344.9 | 1,330.35 | 1,334.35 | 1,334.35 | +1.15 (+0.09%) | 628 |
| 31 Oct 2011 | INR | 1,347.85 | 1,347.85 | 1,330 | 1,333.2 | 1,333.2 | -11.85 (-0.88%) | 291 |
| 28 Oct 2011 | INR | 1,368.95 | 1,368.95 | 1,335.25 | 1,345.05 | 1,345.05 | +2.55 (+0.19%) | 398 |
| 26 Oct 2011 | INR | 1,364 | 1,364 | 1,341 | 1,342.5 | 1,342.5 | +8.25 (+0.62%) | 105 |
| 25 Oct 2011 | INR | 1,345 | 1,348.95 | 1,325 | 1,334.25 | 1,334.25 | -21.95 (-1.62%) | 710 |
| 24 Oct 2011 | INR | 1,390 | 1,390 | 1,345 | 1,356.2 | 1,356.2 | -15.85 (-1.16%) | 2,719 |
| 21 Oct 2011 | INR | 1,380 | 1,388 | 1,365 | 1,372.05 | 1,372.05 | +5.75 (+0.42%) | 256 |
| 20 Oct 2011 | INR | 1,383 | 1,388 | 1,361.2 | 1,366.3 | 1,366.3 | -15.15 (-1.10%) | 940 |
| 19 Oct 2011 | INR | 1,390 | 1,398 | 1,375 | 1,381.45 | 1,381.45 | -5.2 (-0.38%) | 52,194 |
| 18 Oct 2011 | INR | 1,376 | 1,400 | 1,365.95 | 1,386.65 | 1,386.65 | +18.4 (+1.34%) | 1,053 |
| 17 Oct 2011 | INR | 1,406.7 | 1,406.7 | 1,366.5 | 1,368.25 | 1,368.25 | -28.95 (-2.07%) | 423 |
| 14 Oct 2011 | INR | 1,359 | 1,400 | 1,352 | 1,397.2 | 1,397.2 | +34.25 (+2.51%) | 1,606 |
