| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 991.05 | 1,009 | 991.05 | 998.15 | 998.15 | +7.25 (+0.73%) | 10,528 |
| 28 Nov 2011 | INR | 995.95 | 999.5 | 987.05 | 990.9 | 990.9 | +8.15 (+0.83%) | 3,506 |
| 25 Nov 2011 | INR | 975 | 994 | 972 | 982.75 | 982.75 | +8.6 (+0.88%) | 10,333 |
| 24 Nov 2011 | INR | 975.75 | 993 | 968.3 | 974.15 | 974.15 | -9.45 (-0.96%) | 8,075 |
| 23 Nov 2011 | INR | 982.1 | 1,004.95 | 977 | 983.6 | 983.6 | -17.7 (-1.77%) | 9,662 |
| 22 Nov 2011 | INR | 1,012.2 | 1,012.2 | 975.05 | 1,001.3 | 1,001.3 | +5.2 (+0.52%) | 8,393 |
| 21 Nov 2011 | INR | 1,004.15 | 1,010 | 991.8 | 996.1 | 996.1 | -10.75 (-1.07%) | 6,555 |
| 18 Nov 2011 | INR | 1,005.55 | 1,015 | 1,002.5 | 1,006.85 | 1,006.85 | -8.35 (-0.82%) | 5,389 |
| 17 Nov 2011 | INR | 1,000 | 1,033.8 | 993.5 | 1,015.2 | 1,015.2 | +9 (+0.89%) | 54,194 |
| 16 Nov 2011 | INR | 1,014.25 | 1,017.45 | 1,000 | 1,006.2 | 1,006.2 | -8.65 (-0.85%) | 8,040 |
| 15 Nov 2011 | INR | 1,038 | 1,038 | 1,010.05 | 1,014.85 | 1,014.85 | -22.9 (-2.21%) | 8,119 |
| 14 Nov 2011 | INR | 1,044.6 | 1,051.05 | 1,035 | 1,037.75 | 1,037.75 | -6.85 (-0.66%) | 38,878 |
| 11 Nov 2011 | INR | 1,045.1 | 1,057 | 1,038 | 1,044.6 | 1,044.6 | -12.9 (-1.22%) | 28,565 |
| 9 Nov 2011 | INR | 1,068 | 1,075 | 1,050 | 1,057.5 | 1,057.5 | -11.1 (-1.04%) | 9,015 |
| 8 Nov 2011 | INR | 1,052.7 | 1,082.35 | 1,052.7 | 1,068.6 | 1,068.6 | -7.3 (-0.68%) | 12,080 |
| 4 Nov 2011 | INR | 1,049 | 1,084.3 | 1,049 | 1,075.9 | 1,075.9 | +26.85 (+2.56%) | 41,010 |
| 3 Nov 2011 | INR | 1,058.05 | 1,072 | 1,045.05 | 1,049.05 | 1,049.05 | -7.5 (-0.71%) | 21,507 |
| 2 Nov 2011 | INR | 1,040 | 1,064 | 1,030.9 | 1,056.55 | 1,056.55 | +15.35 (+1.47%) | 23,241 |
| 1 Nov 2011 | INR | 992.35 | 1,069.4 | 991.5 | 1,041.2 | 1,041.2 | +38.5 (+3.84%) | 111,920 |
| 31 Oct 2011 | INR | 995.1 | 1,010 | 973.65 | 1,002.7 | 1,002.7 | +3.95 (+0.40%) | 45,618 |
| 28 Oct 2011 | INR | 1,010 | 1,013.85 | 995 | 998.75 | 998.75 | -2.05 (-0.20%) | 8,665 |
| 26 Oct 2011 | INR | 1,005 | 1,010 | 995 | 1,000.8 | 1,000.8 | +1.4 (+0.14%) | 3,261 |
| 25 Oct 2011 | INR | 999 | 1,001.7 | 989.05 | 999.4 | 999.4 | +5.1 (+0.51%) | 5,715 |
| 24 Oct 2011 | INR | 994.95 | 997.95 | 988 | 994.3 | 994.3 | +7.05 (+0.71%) | 3,221 |
| 21 Oct 2011 | INR | 999.95 | 1,004 | 981.2 | 987.25 | 987.25 | -9.4 (-0.94%) | 3,434 |
| 20 Oct 2011 | INR | 1,012 | 1,013.95 | 989 | 996.65 | 996.65 | -7.95 (-0.79%) | 9,310 |
| 19 Oct 2011 | INR | 1,003 | 1,020 | 999 | 1,004.6 | 1,004.6 | +6.1 (+0.61%) | 8,114 |
| 18 Oct 2011 | INR | 999 | 1,002 | 994 | 998.5 | 998.5 | -0.6 (-0.06%) | 5,353 |
| 17 Oct 2011 | INR | 996 | 1,002 | 991.05 | 999.1 | 999.1 | +5.6 (+0.56%) | 4,004 |
| 14 Oct 2011 | INR | 993.95 | 996 | 985 | 993.5 | 993.5 | +5.15 (+0.52%) | 3,980 |
