| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 381 | 389.5 | 381 | 387.35 | 387.35 | +4.8 (+1.25%) | 185,672 |
| 28 Nov 2011 | INR | 377.95 | 384.75 | 377.9 | 382.55 | 382.55 | +7.35 (+1.96%) | 240,596 |
| 25 Nov 2011 | INR | 383.5 | 384 | 373.1 | 375.2 | 375.2 | -9.65 (-2.51%) | 150,080 |
| 24 Nov 2011 | INR | 383.5 | 386.9 | 379.3 | 384.85 | 384.85 | +1.85 (+0.48%) | 109,584 |
| 23 Nov 2011 | INR | 383.1 | 387.25 | 378.5 | 383 | 383 | -1.95 (-0.51%) | 155,652 |
| 22 Nov 2011 | INR | 391.1 | 391.55 | 383.8 | 384.95 | 384.95 | -5.2 (-1.33%) | 324,108 |
| 21 Nov 2011 | INR | 389.5 | 393 | 387.25 | 390.15 | 390.15 | -0.7 (-0.18%) | 442,034 |
| 18 Nov 2011 | INR | 389.9 | 393.9 | 384.55 | 390.85 | 390.85 | +1.25 (+0.32%) | 269,405 |
| 17 Nov 2011 | INR | 393.9 | 394.25 | 388.1 | 389.6 | 389.6 | -2.45 (-0.62%) | 179,573 |
| 16 Nov 2011 | INR | 391.5 | 393.9 | 387.5 | 392.05 | 392.05 | +0.35 (+0.09%) | 128,857 |
| 15 Nov 2011 | INR | 399 | 399 | 389.95 | 391.7 | 391.7 | -6.9 (-1.73%) | 165,522 |
| 14 Nov 2011 | INR | 397.7 | 402.9 | 395 | 398.6 | 398.6 | +2.45 (+0.62%) | 498,001 |
| 11 Nov 2011 | INR | 389.3 | 397.8 | 387.35 | 396.15 | 396.15 | +4.85 (+1.24%) | 906,805 |
| 9 Nov 2011 | INR | 382 | 395.8 | 381.8 | 391.3 | 391.3 | +10.85 (+2.85%) | 1,023,672 |
| 8 Nov 2011 | INR | 377 | 386.1 | 377 | 380.45 | 380.45 | +1.6 (+0.42%) | 187,796 |
| 4 Nov 2011 | INR | 381.5 | 383 | 376.5 | 378.85 | 378.85 | -3.25 (-0.85%) | 551,024 |
| 3 Nov 2011 | INR | 388.4 | 388.4 | 380.2 | 382.1 | 382.1 | -8.1 (-2.08%) | 387,340 |
| 2 Nov 2011 | INR | 385 | 392.95 | 381 | 390.2 | 390.2 | +1.75 (+0.45%) | 834,492 |
| 1 Nov 2011 | INR | 372 | 393.2 | 371.5 | 388.45 | 388.45 | +13.2 (+3.52%) | 1,955,704 |
| 31 Oct 2011 | INR | 351 | 377 | 348.25 | 375.25 | 375.25 | +25.8 (+7.38%) | 2,293,505 |
| 28 Oct 2011 | INR | 344.1 | 351 | 344.1 | 349.45 | 349.45 | +6.6 (+1.93%) | 401,378 |
| 26 Oct 2011 | INR | 341.5 | 344.45 | 341.5 | 342.85 | 342.85 | +2.45 (+0.72%) | 28,141 |
| 25 Oct 2011 | INR | 335.1 | 343.85 | 334.4 | 340.4 | 340.4 | +4.05 (+1.20%) | 373,508 |
| 24 Oct 2011 | INR | 328.8 | 337.3 | 328.8 | 336.35 | 336.35 | +10.25 (+3.14%) | 153,976 |
| 21 Oct 2011 | INR | 332 | 332 | 325.1 | 326.1 | 326.1 | -5.25 (-1.58%) | 78,105 |
| 20 Oct 2011 | INR | 331 | 334 | 327.85 | 331.35 | 331.35 | -0.2 (-0.06%) | 74,540 |
| 19 Oct 2011 | INR | 331.9 | 333.35 | 328.15 | 331.55 | 331.55 | +1 (+0.30%) | 85,214 |
| 18 Oct 2011 | INR | 331.35 | 335.3 | 328 | 330.55 | 330.55 | -2.55 (-0.77%) | 71,421 |
| 17 Oct 2011 | INR | 334.75 | 334.75 | 329.8 | 333.1 | 333.1 | +1 (+0.30%) | 63,886 |
| 14 Oct 2011 | INR | 327 | 333.5 | 326.55 | 332.1 | 332.1 | +5.35 (+1.64%) | 96,072 |
