| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 656 | 661.85 | 613.1 | 616.8 | 616.8 | -36.55 (-5.59%) | 100,977 |
| 28 Nov 2011 | INR | 585.1 | 660 | 585 | 653.35 | 653.35 | +77.35 (+13.43%) | 247,164 |
| 25 Nov 2011 | INR | 545.65 | 585.05 | 544.8 | 576 | 576 | +21.75 (+3.92%) | 53,932 |
| 24 Nov 2011 | INR | 557 | 559.95 | 540.2 | 554.25 | 554.25 | -3.5 (-0.63%) | 49,443 |
| 23 Nov 2011 | INR | 581 | 584 | 553 | 557.75 | 557.75 | -31.3 (-5.31%) | 52,420 |
| 22 Nov 2011 | INR | 590 | 605 | 580 | 589.05 | 589.05 | +1.65 (+0.28%) | 35,614 |
| 21 Nov 2011 | INR | 622.5 | 622.5 | 582 | 587.4 | 587.4 | -31.4 (-5.07%) | 49,131 |
| 18 Nov 2011 | INR | 625.75 | 625.75 | 602 | 618.8 | 618.8 | -5.35 (-0.86%) | 35,652 |
| 17 Nov 2011 | INR | 652 | 654.45 | 620.25 | 624.15 | 624.15 | -24.85 (-3.83%) | 38,193 |
| 16 Nov 2011 | INR | 631 | 656.9 | 620.2 | 649 | 649 | +20.95 (+3.34%) | 54,665 |
| 15 Nov 2011 | INR | 677 | 683.05 | 595 | 628.05 | 628.05 | -46.9 (-6.95%) | 88,980 |
| 14 Nov 2011 | INR | 699 | 707.45 | 660.05 | 674.95 | 674.95 | -12.05 (-1.75%) | 45,638 |
| 11 Nov 2011 | INR | 712.9 | 720.55 | 672.55 | 687 | 687 | -25.3 (-3.55%) | 44,929 |
| 9 Nov 2011 | INR | 730 | 733 | 710 | 712.3 | 712.3 | -17.9 (-2.45%) | 17,173 |
| 8 Nov 2011 | INR | 738.8 | 742.85 | 726.95 | 730.2 | 730.2 | -3 (-0.41%) | 18,674 |
| 4 Nov 2011 | INR | 729 | 749.65 | 729 | 733.2 | 733.2 | +8.35 (+1.15%) | 59,506 |
| 3 Nov 2011 | INR | 722 | 739.65 | 715 | 724.85 | 724.85 | -0.3 (-0.04%) | 40,233 |
| 2 Nov 2011 | INR | 722.1 | 733.8 | 715.3 | 725.15 | 725.15 | +3.55 (+0.49%) | 20,288 |
| 1 Nov 2011 | INR | 722 | 740.9 | 717.75 | 721.6 | 721.6 | -10 (-1.37%) | 21,868 |
| 31 Oct 2011 | INR | 733 | 745 | 722.05 | 731.6 | 731.6 | +0.85 (+0.12%) | 29,074 |
| 28 Oct 2011 | INR | 719 | 739 | 710.15 | 730.75 | 730.75 | +25.55 (+3.62%) | 52,521 |
| 26 Oct 2011 | INR | 690 | 715 | 690 | 705.2 | 705.2 | +3.95 (+0.56%) | 7,820 |
| 25 Oct 2011 | INR | 705 | 707.9 | 693 | 701.25 | 701.25 | -3 (-0.43%) | 18,495 |
| 24 Oct 2011 | INR | 716.4 | 719.9 | 701 | 704.25 | 704.25 | -4.35 (-0.61%) | 16,139 |
| 21 Oct 2011 | INR | 727.9 | 730 | 706.8 | 708.6 | 708.6 | -12.3 (-1.71%) | 21,011 |
| 20 Oct 2011 | INR | 721 | 728 | 710.1 | 720.9 | 720.9 | -0.35 (-0.05%) | 28,642 |
| 19 Oct 2011 | INR | 720 | 729.95 | 718 | 721.25 | 721.25 | +7.65 (+1.07%) | 42,558 |
| 18 Oct 2011 | INR | 701 | 720 | 690.3 | 713.6 | 713.6 | +9.85 (+1.40%) | 122,025 |
| 17 Oct 2011 | INR | 732.6 | 732.6 | 701 | 703.75 | 703.75 | -20.75 (-2.86%) | 56,135 |
| 14 Oct 2011 | INR | 725.1 | 736.9 | 714.55 | 724.5 | 724.5 | -0.5 (-0.07%) | 71,217 |
