| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 123 | 128.9 | 120.7 | 123.65 | 123.65 | +1.95 (+1.60%) | 1,957,163 |
| 28 Nov 2011 | INR | 119.2 | 122.9 | 118 | 121.7 | 121.7 | +5 (+4.28%) | 819,308 |
| 25 Nov 2011 | INR | 120 | 124 | 115.25 | 116.7 | 116.7 | -2.15 (-1.81%) | 1,369,608 |
| 24 Nov 2011 | INR | 116 | 120.25 | 111.7 | 118.85 | 118.85 | +1.7 (+1.45%) | 1,681,601 |
| 23 Nov 2011 | INR | 112 | 119.1 | 110 | 117.15 | 117.15 | +2.6 (+2.27%) | 2,111,545 |
| 22 Nov 2011 | INR | 117 | 121.4 | 109 | 114.55 | 114.55 | -2.5 (-2.14%) | 2,621,642 |
| 21 Nov 2011 | INR | 132 | 133 | 115 | 117.05 | 117.05 | -17.55 (-13.04%) | 1,260,591 |
| 18 Nov 2011 | INR | 121.1 | 135.9 | 119.25 | 134.6 | 134.6 | +11.75 (+9.56%) | 2,091,569 |
| 17 Nov 2011 | INR | 118.05 | 127.8 | 116.7 | 122.85 | 122.85 | +3.8 (+3.19%) | 1,890,931 |
| 16 Nov 2011 | INR | 128.9 | 131.8 | 109.2 | 119.05 | 119.05 | -9.8 (-7.61%) | 2,468,718 |
| 15 Nov 2011 | INR | 130.5 | 135.4 | 127.05 | 128.85 | 128.85 | -1.75 (-1.34%) | 753,685 |
| 14 Nov 2011 | INR | 148.1 | 149.5 | 129.45 | 130.6 | 130.6 | -15.25 (-10.46%) | 806,530 |
| 11 Nov 2011 | INR | 152.9 | 154.3 | 143.5 | 145.85 | 145.85 | -7.1 (-4.64%) | 378,801 |
| 9 Nov 2011 | INR | 156 | 157.95 | 152.1 | 152.95 | 152.95 | -2.65 (-1.70%) | 416,730 |
| 8 Nov 2011 | INR | 159 | 160.1 | 153.35 | 155.6 | 155.6 | -3 (-1.89%) | 475,971 |
| 4 Nov 2011 | INR | 164 | 168.6 | 157.65 | 158.6 | 158.6 | -4.5 (-2.76%) | 716,989 |
| 3 Nov 2011 | INR | 166 | 166.9 | 161.2 | 163.1 | 163.1 | -4.15 (-2.48%) | 435,974 |
| 2 Nov 2011 | INR | 170.1 | 170.1 | 164.35 | 167.25 | 167.25 | -5.9 (-3.41%) | 464,191 |
| 1 Nov 2011 | INR | 171.5 | 175.25 | 170.2 | 173.15 | 173.15 | -0.05 (-0.03%) | 496,710 |
| 31 Oct 2011 | INR | 172.5 | 176 | 165.5 | 173.2 | 173.2 | +2.19 (+1.28%) | 492,031 |
| 31 Oct 2011 |
|
|||||||
| 28 Oct 2011 | INR | 853 | 862.95 | 815 | 855.05 | 171.01 | +11.55 (+1.37%) | 380,032 |
| 26 Oct 2011 | INR | 839 | 849 | 838.3 | 843.5 | 168.7 | +10.1 (+1.21%) | 62,972 |
| 25 Oct 2011 | INR | 894.85 | 895.3 | 827 | 833.4 | 166.68 | -65.55 (-7.29%) | 381,296 |
| 24 Oct 2011 | INR | 949.65 | 954.7 | 885 | 898.95 | 179.79 | -37.3 (-3.98%) | 176,459 |
| 21 Oct 2011 | INR | 945 | 963.6 | 930.3 | 936.25 | 187.25 | -8.65 (-0.92%) | 127,158 |
| 20 Oct 2011 | INR | 932.7 | 948.8 | 922.15 | 944.9 | 188.98 | +6.9 (+0.74%) | 109,450 |
| 19 Oct 2011 | INR | 939.7 | 947.6 | 935.05 | 938 | 187.6 | +9.85 (+1.06%) | 85,879 |
| 18 Oct 2011 | INR | 946 | 946 | 919.25 | 928.15 | 185.63 | -20.7 (-2.18%) | 126,547 |
| 17 Oct 2011 | INR | 954.4 | 964 | 945 | 948.85 | 189.77 | -1.1 (-0.12%) | 125,487 |
| 14 Oct 2011 | INR | 949.7 | 963.95 | 943.5 | 949.95 | 189.99 | +1.6 (+0.17%) | 180,718 |
