| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 267 | 269 | 262.1 | 262.85 | 175.2333 | -5.8 (-2.16%) | 41,161 |
| 28 Nov 2011 | INR | 266 | 270 | 262.65 | 268.65 | 179.1 | +2.9 (+1.09%) | 53,176 |
| 25 Nov 2011 | INR | 258.65 | 266.8 | 258 | 265.75 | 177.1667 | +4.4 (+1.68%) | 50,462 |
| 24 Nov 2011 | INR | 263 | 266.6 | 254.45 | 261.35 | 174.2333 | -1.25 (-0.48%) | 68,212 |
| 23 Nov 2011 | INR | 268.35 | 270 | 260.9 | 262.6 | 175.0667 | -9.45 (-3.47%) | 101,045 |
| 22 Nov 2011 | INR | 268 | 273.6 | 265.35 | 272.05 | 181.3667 | +4.05 (+1.51%) | 94,087 |
| 21 Nov 2011 | INR | 271.85 | 275.05 | 265.35 | 268 | 178.6667 | -2.05 (-0.76%) | 44,989 |
| 18 Nov 2011 | INR | 264 | 273.45 | 256.6 | 270.05 | 180.0333 | +5.25 (+1.98%) | 122,922 |
| 17 Nov 2011 | INR | 270.1 | 270.1 | 261.75 | 264.8 | 176.5333 | -3.95 (-1.47%) | 69,454 |
| 16 Nov 2011 | INR | 272 | 273.4 | 263.5 | 268.75 | 179.1667 | -6.8 (-2.47%) | 183,349 |
| 15 Nov 2011 | INR | 275.1 | 276.9 | 271.35 | 275.55 | 183.7 | -1.55 (-0.56%) | 64,728 |
| 14 Nov 2011 | INR | 282 | 282.8 | 275.7 | 277.1 | 184.7333 | -4.25 (-1.51%) | 144,734 |
| 11 Nov 2011 | INR | 285.55 | 286 | 275.3 | 281.35 | 187.5667 | -6.65 (-2.31%) | 140,985 |
| 9 Nov 2011 | INR | 298.5 | 299 | 287.2 | 288 | 192 | -11.15 (-3.73%) | 118,417 |
| 8 Nov 2011 | INR | 297 | 300.5 | 294 | 299.15 | 199.4333 | +0.5 (+0.17%) | 43,724 |
| 4 Nov 2011 | INR | 303.5 | 308 | 297.35 | 298.65 | 199.1 | -1.25 (-0.42%) | 87,116 |
| 3 Nov 2011 | INR | 299.6 | 300.9 | 295.15 | 299.9 | 199.9333 | +3.6 (+1.21%) | 52,576 |
| 2 Nov 2011 | INR | 297 | 298 | 295.5 | 296.3 | 197.5333 | +1.55 (+0.53%) | 50,033 |
| 1 Nov 2011 | INR | 291 | 295.8 | 291 | 294.75 | 196.5 | +3.7 (+1.27%) | 66,804 |
| 31 Oct 2011 | INR | 297 | 298 | 290.15 | 291.05 | 194.0333 | -4.85 (-1.64%) | 46,708 |
| 28 Oct 2011 | INR | 298.9 | 303 | 294 | 295.9 | 197.2667 | -1.5 (-0.50%) | 57,740 |
| 26 Oct 2011 | INR | 297.4 | 298.5 | 295 | 297.4 | 198.2667 | +1.5 (+0.51%) | 11,584 |
| 25 Oct 2011 | INR | 291.1 | 298.2 | 289.2 | 295.9 | 197.2667 | +4.45 (+1.53%) | 48,684 |
| 24 Oct 2011 | INR | 292 | 293.75 | 286.6 | 291.45 | 194.3 | +0.35 (+0.12%) | 93,765 |
| 21 Oct 2011 | INR | 291.5 | 293.8 | 290.3 | 291.1 | 194.0667 | +0.1 (+0.03%) | 100,272 |
| 20 Oct 2011 | INR | 293 | 295 | 288.3 | 291 | 194 | -3.5 (-1.19%) | 288,202 |
| 19 Oct 2011 | INR | 294.85 | 295.9 | 292 | 294.5 | 196.3333 | +1.85 (+0.63%) | 46,130 |
| 18 Oct 2011 | INR | 295 | 297.1 | 291.4 | 292.65 | 195.1 | -0.25 (-0.09%) | 104,443 |
| 17 Oct 2011 | INR | 305 | 305.5 | 291.5 | 292.9 | 195.2667 | -13.15 (-4.30%) | 192,853 |
| 14 Oct 2011 | INR | 307 | 308.9 | 303.9 | 306.05 | 204.0333 | -1.25 (-0.41%) | 66,999 |
