| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 223.85 | 236.5 | 222.25 | 227.85 | 227.85 | +4 (+1.79%) | 68,275 |
| 28 Nov 2011 | INR | 220.55 | 228 | 220.05 | 223.85 | 223.85 | +6.3 (+2.90%) | 14,567 |
| 25 Nov 2011 | INR | 216.5 | 226 | 211.05 | 217.55 | 217.55 | +2.75 (+1.28%) | 24,338 |
| 24 Nov 2011 | INR | 216 | 217 | 205 | 214.8 | 214.8 | 0.0 (0.0%) | 20,028 |
| 23 Nov 2011 | INR | 218.55 | 222.45 | 213.25 | 214.8 | 214.8 | -7.5 (-3.37%) | 12,080 |
| 22 Nov 2011 | INR | 225.25 | 228.5 | 221 | 222.3 | 222.3 | -0.75 (-0.34%) | 15,019 |
| 21 Nov 2011 | INR | 224 | 233.3 | 222.05 | 223.05 | 223.05 | -2.45 (-1.09%) | 33,615 |
| 18 Nov 2011 | INR | 226 | 227.85 | 221.7 | 225.5 | 225.5 | -2.4 (-1.05%) | 7,137 |
| 17 Nov 2011 | INR | 232 | 236.9 | 226.2 | 227.9 | 227.9 | -5.3 (-2.27%) | 13,941 |
| 16 Nov 2011 | INR | 240.1 | 240.1 | 229 | 233.2 | 233.2 | -5.6 (-2.35%) | 11,221 |
| 15 Nov 2011 | INR | 245.8 | 248.5 | 238.1 | 238.8 | 238.8 | -7.4 (-3.01%) | 9,230 |
| 14 Nov 2011 | INR | 250.1 | 257.3 | 244 | 246.2 | 246.2 | -2.75 (-1.10%) | 8,570 |
| 11 Nov 2011 | INR | 254 | 257.7 | 248.1 | 248.95 | 248.95 | -7.15 (-2.79%) | 10,954 |
| 9 Nov 2011 | INR | 266 | 267 | 255.3 | 256.1 | 256.1 | -8.2 (-3.10%) | 15,005 |
| 8 Nov 2011 | INR | 263 | 267.75 | 263 | 264.3 | 264.3 | +1.25 (+0.48%) | 15,212 |
| 4 Nov 2011 | INR | 263 | 270 | 261 | 263.05 | 263.05 | +1.45 (+0.55%) | 28,145 |
| 3 Nov 2011 | INR | 261.3 | 264.9 | 259 | 261.6 | 261.6 | -0.15 (-0.06%) | 17,465 |
| 2 Nov 2011 | INR | 260 | 265 | 258.85 | 261.75 | 261.75 | +1.05 (+0.40%) | 25,816 |
| 1 Nov 2011 | INR | 254.95 | 268.8 | 253.2 | 260.7 | 260.7 | +5.85 (+2.30%) | 123,840 |
| 31 Oct 2011 | INR | 254.9 | 260 | 253.05 | 254.85 | 254.85 | +0.9 (+0.35%) | 15,146 |
| 28 Oct 2011 | INR | 255 | 257.9 | 253 | 253.95 | 253.95 | +2.95 (+1.18%) | 9,015 |
| 26 Oct 2011 | INR | 252.3 | 252.95 | 249.2 | 251 | 251 | +0.2 (+0.08%) | 5,644 |
| 25 Oct 2011 | INR | 252.95 | 256.9 | 248.55 | 250.8 | 250.8 | -0.15 (-0.06%) | 13,825 |
| 24 Oct 2011 | INR | 257.7 | 258.95 | 248 | 250.95 | 250.95 | -0.65 (-0.26%) | 10,605 |
| 21 Oct 2011 | INR | 256.65 | 260.85 | 250.6 | 251.6 | 251.6 | -3.05 (-1.20%) | 18,076 |
| 20 Oct 2011 | INR | 254.9 | 260.95 | 253.6 | 254.65 | 254.65 | +0.75 (+0.30%) | 25,134 |
| 19 Oct 2011 | INR | 253 | 257.9 | 252.1 | 253.9 | 253.9 | +3.55 (+1.42%) | 24,628 |
| 18 Oct 2011 | INR | 254.1 | 257.4 | 249.5 | 250.35 | 250.35 | -5.65 (-2.21%) | 32,129 |
| 17 Oct 2011 | INR | 257.6 | 260.95 | 254.25 | 256 | 256 | -1 (-0.39%) | 10,019 |
| 14 Oct 2011 | INR | 257.8 | 263 | 255 | 257 | 257 | -2.4 (-0.93%) | 21,318 |
