| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 317 | 335.6 | 315.1 | 321.85 | 321.85 | +5.8 (+1.84%) | 84,839 |
| 28 Nov 2011 | INR | 321 | 321 | 310 | 316.05 | 316.05 | +7 (+2.27%) | 6,933 |
| 25 Nov 2011 | INR | 310.05 | 324 | 306.15 | 309.05 | 309.05 | -5.35 (-1.70%) | 21,160 |
| 24 Nov 2011 | INR | 298 | 317.7 | 297.2 | 314.4 | 314.4 | +16.5 (+5.54%) | 21,276 |
| 23 Nov 2011 | INR | 296 | 304.9 | 291.55 | 297.9 | 297.9 | -8.15 (-2.66%) | 12,304 |
| 22 Nov 2011 | INR | 297.15 | 313.2 | 296 | 306.05 | 306.05 | +4.7 (+1.56%) | 44,147 |
| 21 Nov 2011 | INR | 301.75 | 305.95 | 295 | 301.35 | 301.35 | +0.45 (+0.15%) | 15,807 |
| 18 Nov 2011 | INR | 300 | 307.3 | 292.65 | 300.9 | 300.9 | +1.65 (+0.55%) | 48,012 |
| 17 Nov 2011 | INR | 286 | 315 | 277 | 299.25 | 299.25 | +10.75 (+3.73%) | 206,984 |
| 16 Nov 2011 | INR | 315 | 315 | 285.4 | 288.5 | 288.5 | -26.2 (-8.33%) | 44,014 |
| 15 Nov 2011 | INR | 327 | 330 | 312.5 | 314.7 | 314.7 | -9.45 (-2.92%) | 15,665 |
| 14 Nov 2011 | INR | 323.95 | 339 | 322.1 | 324.15 | 324.15 | -9.1 (-2.73%) | 15,738 |
| 11 Nov 2011 | INR | 335 | 336.9 | 324.15 | 333.25 | 333.25 | -0.9 (-0.27%) | 15,025 |
| 9 Nov 2011 | INR | 340 | 340 | 332.05 | 334.15 | 334.15 | -5.5 (-1.62%) | 11,268 |
| 8 Nov 2011 | INR | 342 | 342.95 | 337.1 | 339.65 | 339.65 | -0.7 (-0.21%) | 6,921 |
| 4 Nov 2011 | INR | 340.7 | 343 | 338.35 | 340.35 | 340.35 | +4.25 (+1.26%) | 9,534 |
| 3 Nov 2011 | INR | 339.45 | 342.75 | 335.1 | 336.1 | 336.1 | -3.2 (-0.94%) | 105,824 |
| 2 Nov 2011 | INR | 342 | 344.8 | 338.3 | 339.3 | 339.3 | -3.6 (-1.05%) | 12,020 |
| 1 Nov 2011 | INR | 340 | 349.1 | 330.8 | 342.9 | 342.9 | -0.35 (-0.10%) | 23,450 |
| 31 Oct 2011 | INR | 340 | 345 | 331.15 | 343.25 | 343.25 | +6.5 (+1.93%) | 12,900 |
| 28 Oct 2011 | INR | 334.8 | 340.8 | 334.8 | 336.75 | 336.75 | +6.45 (+1.95%) | 18,652 |
| 26 Oct 2011 | INR | 330 | 333 | 327.15 | 330.3 | 330.3 | -0.2 (-0.06%) | 3,597 |
| 25 Oct 2011 | INR | 318.65 | 336 | 316 | 330.5 | 330.5 | +12.75 (+4.01%) | 27,923 |
| 24 Oct 2011 | INR | 320 | 325.95 | 316.75 | 317.75 | 317.75 | -1.1 (-0.34%) | 17,317 |
| 21 Oct 2011 | INR | 325 | 327.1 | 317 | 318.85 | 318.85 | -3.85 (-1.19%) | 13,178 |
| 20 Oct 2011 | INR | 325 | 326.15 | 320.5 | 322.7 | 322.7 | -5.4 (-1.65%) | 19,649 |
| 19 Oct 2011 | INR | 324.9 | 331 | 324.9 | 328.1 | 328.1 | +7.5 (+2.34%) | 22,750 |
| 18 Oct 2011 | INR | 334.55 | 334.55 | 319.1 | 320.6 | 320.6 | -19.45 (-5.72%) | 35,831 |
| 17 Oct 2011 | INR | 348.95 | 350.9 | 333 | 340.05 | 340.05 | -7.4 (-2.13%) | 25,955 |
| 14 Oct 2011 | INR | 339 | 349.7 | 334.85 | 347.45 | 347.45 | +4.8 (+1.40%) | 42,568 |
