| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 195 | 197 | 186.25 | 187.65 | 187.65 | -3.3 (-1.73%) | 37,396 |
| 28 Nov 2011 | INR | 191 | 195 | 188.25 | 190.95 | 190.95 | +3.65 (+1.95%) | 45,450 |
| 25 Nov 2011 | INR | 181.5 | 189 | 175 | 187.3 | 187.3 | +6.9 (+3.82%) | 52,028 |
| 24 Nov 2011 | INR | 181.5 | 186.95 | 175.05 | 180.4 | 180.4 | -0.9 (-0.50%) | 97,530 |
| 23 Nov 2011 | INR | 190 | 191 | 180.15 | 181.3 | 181.3 | -8.3 (-4.38%) | 49,734 |
| 22 Nov 2011 | INR | 188 | 192 | 186.05 | 189.6 | 189.6 | +3.15 (+1.69%) | 36,443 |
| 21 Nov 2011 | INR | 194.75 | 195.5 | 186 | 186.45 | 186.45 | -7.35 (-3.79%) | 36,978 |
| 18 Nov 2011 | INR | 200.5 | 201.85 | 192.15 | 193.8 | 193.8 | -8.3 (-4.11%) | 48,369 |
| 17 Nov 2011 | INR | 209.2 | 210.6 | 199.7 | 202.1 | 202.1 | -8.35 (-3.97%) | 21,314 |
| 16 Nov 2011 | INR | 210 | 212.2 | 206.55 | 210.45 | 210.45 | +0.8 (+0.38%) | 39,463 |
| 15 Nov 2011 | INR | 216 | 220 | 208.65 | 209.65 | 209.65 | -7.55 (-3.48%) | 55,009 |
| 14 Nov 2011 | INR | 222 | 223.85 | 216.4 | 217.2 | 217.2 | -2.8 (-1.27%) | 24,131 |
| 11 Nov 2011 | INR | 227 | 227 | 219.1 | 220 | 220 | -7.55 (-3.32%) | 42,518 |
| 9 Nov 2011 | INR | 230.5 | 231.9 | 226.1 | 227.55 | 227.55 | -2.2 (-0.96%) | 25,056 |
| 8 Nov 2011 | INR | 231 | 232.1 | 228.4 | 229.75 | 229.75 | -1.4 (-0.61%) | 22,851 |
| 4 Nov 2011 | INR | 232 | 234 | 230.3 | 231.15 | 231.15 | +1.25 (+0.54%) | 37,366 |
| 3 Nov 2011 | INR | 233.9 | 234.9 | 229.4 | 229.9 | 229.9 | -2.15 (-0.93%) | 46,186 |
| 2 Nov 2011 | INR | 238 | 238 | 231.75 | 232.05 | 232.05 | -5.55 (-2.34%) | 43,897 |
| 1 Nov 2011 | INR | 242.4 | 251.75 | 236.5 | 237.6 | 237.6 | +0.45 (+0.19%) | 207,241 |
| 31 Oct 2011 | INR | 242.9 | 246.6 | 236 | 237.15 | 237.15 | -5.75 (-2.37%) | 19,338 |
| 28 Oct 2011 | INR | 243 | 244.2 | 239.05 | 242.9 | 242.9 | +6.2 (+2.62%) | 35,313 |
| 26 Oct 2011 | INR | 236.8 | 239.05 | 234.75 | 236.7 | 236.7 | +4.65 (+2.00%) | 5,319 |
| 25 Oct 2011 | INR | 234 | 236.95 | 228.75 | 232.05 | 232.05 | -1.3 (-0.56%) | 21,843 |
| 24 Oct 2011 | INR | 242.25 | 244.95 | 231 | 233.35 | 233.35 | -6.55 (-2.73%) | 15,996 |
| 21 Oct 2011 | INR | 245.6 | 246.1 | 239.1 | 239.9 | 239.9 | -5.25 (-2.14%) | 10,462 |
| 20 Oct 2011 | INR | 244.2 | 247.45 | 238.3 | 245.15 | 245.15 | -2.75 (-1.11%) | 40,805 |
| 19 Oct 2011 | INR | 241.25 | 248 | 241.25 | 247.9 | 247.9 | +6.75 (+2.80%) | 41,700 |
| 18 Oct 2011 | INR | 246.1 | 246.15 | 240.2 | 241.15 | 241.15 | -9.25 (-3.69%) | 17,914 |
| 17 Oct 2011 | INR | 255 | 255 | 249.35 | 250.4 | 250.4 | -3.4 (-1.34%) | 11,586 |
| 14 Oct 2011 | INR | 250 | 254.6 | 248.15 | 253.8 | 253.8 | +2.5 (+0.99%) | 28,062 |
