| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 584 | 618.6 | 572.95 | 594.45 | 118.89 | +16.05 (+2.77%) | 84,643 |
| 28 Nov 2011 | INR | 575 | 584.95 | 575 | 578.4 | 115.68 | +6.35 (+1.11%) | 3,253 |
| 25 Nov 2011 | INR | 562 | 589.8 | 560.35 | 572.05 | 114.41 | +10.1 (+1.80%) | 10,099 |
| 24 Nov 2011 | INR | 558 | 566 | 552.05 | 561.95 | 112.39 | +4.05 (+0.73%) | 2,991 |
| 23 Nov 2011 | INR | 564.5 | 566 | 538.85 | 557.9 | 111.58 | -6.35 (-1.13%) | 3,837 |
| 22 Nov 2011 | INR | 568 | 573.95 | 559 | 564.25 | 112.85 | +4.05 (+0.72%) | 5,989 |
| 21 Nov 2011 | INR | 563 | 581 | 555 | 560.2 | 112.04 | -2.75 (-0.49%) | 4,359 |
| 18 Nov 2011 | INR | 574.5 | 574.5 | 555 | 562.95 | 112.59 | -11.25 (-1.96%) | 6,358 |
| 17 Nov 2011 | INR | 587.95 | 593.95 | 572.05 | 574.2 | 114.84 | -12.15 (-2.07%) | 5,076 |
| 16 Nov 2011 | INR | 583.15 | 598.5 | 582.1 | 586.35 | 117.27 | -1.1 (-0.19%) | 7,423 |
| 15 Nov 2011 | INR | 592.15 | 602.25 | 582.75 | 587.45 | 117.49 | -5.25 (-0.89%) | 9,305 |
| 14 Nov 2011 | INR | 615 | 617 | 590 | 592.7 | 118.54 | -16.1 (-2.64%) | 8,723 |
| 11 Nov 2011 | INR | 611.8 | 620.65 | 604.45 | 608.8 | 121.76 | -5.3 (-0.86%) | 7,191 |
| 9 Nov 2011 | INR | 632.8 | 634.9 | 611.3 | 614.1 | 122.82 | -15.75 (-2.50%) | 13,444 |
| 8 Nov 2011 | INR | 617.05 | 640 | 610 | 629.85 | 125.97 | +20.2 (+3.31%) | 75,275 |
| 4 Nov 2011 | INR | 626.35 | 631 | 606.5 | 609.65 | 121.93 | -6.05 (-0.98%) | 25,839 |
| 3 Nov 2011 | INR | 618.2 | 640.7 | 612.5 | 615.7 | 123.14 | -2.1 (-0.34%) | 96,607 |
| 2 Nov 2011 | INR | 633 | 642.45 | 610.65 | 617.8 | 123.56 | -27.95 (-4.33%) | 72,339 |
| 1 Nov 2011 | INR | 580.5 | 659 | 579.7 | 645.75 | 129.15 | +62.55 (+10.73%) | 462,738 |
| 31 Oct 2011 | INR | 588.45 | 589 | 582 | 583.2 | 116.64 | +2.15 (+0.37%) | 3,196 |
| 28 Oct 2011 | INR | 585.85 | 600 | 576.05 | 581.05 | 116.21 | +8.05 (+1.40%) | 6,070 |
| 26 Oct 2011 | INR | 563.55 | 579.9 | 563.55 | 573 | 114.6 | +11.2 (+1.99%) | 1,707 |
| 25 Oct 2011 | INR | 576 | 576 | 554.95 | 561.8 | 112.36 | -11.35 (-1.98%) | 3,454 |
| 24 Oct 2011 | INR | 578 | 582.2 | 570.05 | 573.15 | 114.63 | +0.35 (+0.06%) | 3,448 |
| 21 Oct 2011 | INR | 581 | 585 | 571 | 572.8 | 114.56 | -4.1 (-0.71%) | 5,365 |
| 20 Oct 2011 | INR | 570.1 | 583.9 | 570.1 | 576.9 | 115.38 | +2.15 (+0.37%) | 7,333 |
| 19 Oct 2011 | INR | 572.2 | 582.1 | 528.8 | 574.75 | 114.95 | +2.55 (+0.45%) | 3,632 |
| 18 Oct 2011 | INR | 571.4 | 576 | 570 | 572.2 | 114.44 | -4.15 (-0.72%) | 3,476 |
| 17 Oct 2011 | INR | 580 | 584.5 | 575.5 | 576.35 | 115.27 | +1.75 (+0.30%) | 2,027 |
| 14 Oct 2011 | INR | 577.95 | 590.65 | 570.15 | 574.6 | 114.92 | +0.7 (+0.12%) | 12,834 |
