| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 205.2 | 206.35 | 200.55 | 203.25 | 203.25 | -1.85 (-0.90%) | 43,329 |
| 28 Nov 2011 | INR | 196.05 | 212.4 | 196.05 | 205.1 | 205.1 | +10.25 (+5.26%) | 134,003 |
| 25 Nov 2011 | INR | 204.9 | 206.75 | 194.5 | 194.85 | 194.85 | -9.6 (-4.70%) | 42,067 |
| 24 Nov 2011 | INR | 192.5 | 207.75 | 189.05 | 204.45 | 204.45 | +11.9 (+6.18%) | 47,581 |
| 23 Nov 2011 | INR | 197.1 | 204.45 | 191.1 | 192.55 | 192.55 | -10.8 (-5.31%) | 27,397 |
| 22 Nov 2011 | INR | 196.65 | 204.25 | 196.65 | 203.35 | 203.35 | +4.8 (+2.42%) | 41,765 |
| 21 Nov 2011 | INR | 199 | 208.3 | 197.35 | 198.55 | 198.55 | -3.8 (-1.88%) | 62,540 |
| 18 Nov 2011 | INR | 199.6 | 204.8 | 195.15 | 202.35 | 202.35 | +3.65 (+1.84%) | 60,559 |
| 17 Nov 2011 | INR | 200.25 | 201.7 | 192.15 | 198.7 | 198.7 | -1.25 (-0.63%) | 76,110 |
| 16 Nov 2011 | INR | 201 | 201.95 | 193.5 | 199.95 | 199.95 | -0.3 (-0.15%) | 203,291 |
| 15 Nov 2011 | INR | 211.8 | 211.8 | 200 | 200.25 | 200.25 | -9.9 (-4.71%) | 354,756 |
| 14 Nov 2011 | INR | 211.05 | 214.05 | 210 | 210.15 | 210.15 | -1.7 (-0.80%) | 94,261 |
| 11 Nov 2011 | INR | 212.7 | 216.65 | 210 | 211.85 | 211.85 | -3 (-1.40%) | 17,802 |
| 9 Nov 2011 | INR | 219.2 | 220.5 | 213.05 | 214.85 | 214.85 | -5.45 (-2.47%) | 16,816 |
| 8 Nov 2011 | INR | 216.8 | 221.2 | 215.05 | 220.3 | 220.3 | +6.4 (+2.99%) | 31,327 |
| 4 Nov 2011 | INR | 211.5 | 216 | 211.5 | 213.9 | 213.9 | +4.25 (+2.03%) | 341,877 |
| 3 Nov 2011 | INR | 210 | 211.75 | 208.55 | 209.65 | 209.65 | -0.75 (-0.36%) | 10,283 |
| 2 Nov 2011 | INR | 206.2 | 212.8 | 206.2 | 210.4 | 210.4 | +2.65 (+1.28%) | 17,602 |
| 1 Nov 2011 | INR | 214 | 214 | 204.85 | 207.75 | 207.75 | -3.5 (-1.66%) | 267,041 |
| 31 Oct 2011 | INR | 218 | 220 | 210.65 | 211.25 | 211.25 | -6.7 (-3.07%) | 197,787 |
| 28 Oct 2011 | INR | 226.05 | 228 | 217.2 | 217.95 | 217.95 | -5.25 (-2.35%) | 248,550 |
| 26 Oct 2011 | INR | 225 | 227 | 221.6 | 223.2 | 223.2 | +0.65 (+0.29%) | 13,982 |
| 25 Oct 2011 | INR | 215.5 | 227.8 | 212.3 | 222.55 | 222.55 | +9.2 (+4.31%) | 118,327 |
| 24 Oct 2011 | INR | 214.9 | 219.9 | 210.1 | 213.35 | 213.35 | +0.25 (+0.12%) | 64,382 |
| 21 Oct 2011 | INR | 210.65 | 216.75 | 210.65 | 213.1 | 213.1 | +2.05 (+0.97%) | 29,444 |
| 20 Oct 2011 | INR | 211.65 | 212.45 | 210 | 211.05 | 211.05 | -1.8 (-0.85%) | 45,387 |
| 19 Oct 2011 | INR | 212 | 213 | 209.1 | 212.85 | 212.85 | +3.1 (+1.48%) | 56,784 |
| 18 Oct 2011 | INR | 213.1 | 215.5 | 208.5 | 209.75 | 209.75 | -6.7 (-3.10%) | 123,795 |
| 17 Oct 2011 | INR | 219 | 219 | 212.5 | 216.45 | 216.45 | +1.95 (+0.91%) | 122,098 |
| 14 Oct 2011 | INR | 214.7 | 218.4 | 213.3 | 214.5 | 214.5 | 0.0 (0.0%) | 56,500 |
