| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2011 | INR | 830 | 845 | 818.8 | 822.55 | 82.255 | +6.45 (+0.79%) | 40,153 |
| 30 Nov 2011 | INR | 823.4 | 830.5 | 810 | 816.1 | 81.61 | -9 (-1.09%) | 54,346 |
| 29 Nov 2011 | INR | 833 | 852.9 | 822 | 825.1 | 82.51 | -3.9 (-0.47%) | 121,885 |
| 28 Nov 2011 | INR | 790 | 840 | 790 | 829 | 82.9 | +41.15 (+5.22%) | 195,761 |
| 25 Nov 2011 | INR | 789.1 | 799.9 | 775.6 | 787.85 | 78.785 | -1.6 (-0.20%) | 49,272 |
| 24 Nov 2011 | INR | 777 | 792.9 | 770.5 | 789.45 | 78.945 | +15.4 (+1.99%) | 54,573 |
| 23 Nov 2011 | INR | 783.7 | 783.7 | 763.55 | 774.05 | 77.405 | -10.95 (-1.39%) | 34,323 |
| 22 Nov 2011 | INR | 783 | 795 | 762.2 | 785 | 78.5 | +6.5 (+0.83%) | 50,839 |
| 21 Nov 2011 | INR | 783.5 | 794 | 769 | 778.5 | 77.85 | -9.55 (-1.21%) | 45,597 |
| 18 Nov 2011 | INR | 802.7 | 802.7 | 765.25 | 788.05 | 78.805 | -18.95 (-2.35%) | 83,053 |
| 17 Nov 2011 | INR | 817.4 | 842 | 795.25 | 807 | 80.7 | -10.75 (-1.31%) | 109,453 |
| 16 Nov 2011 | INR | 814 | 825 | 800.55 | 817.75 | 81.775 | +3.85 (+0.47%) | 70,051 |
| 15 Nov 2011 | INR | 854.5 | 854.5 | 809.15 | 813.9 | 81.39 | -40.2 (-4.71%) | 69,427 |
| 14 Nov 2011 | INR | 864.95 | 877.95 | 847.1 | 854.1 | 85.41 | -1.1 (-0.13%) | 115,085 |
| 11 Nov 2011 | INR | 874.7 | 874.7 | 850.4 | 855.2 | 85.52 | -20.6 (-2.35%) | 51,021 |
| 9 Nov 2011 | INR | 899.9 | 907.9 | 872 | 875.8 | 87.58 | -19.1 (-2.13%) | 107,273 |
| 8 Nov 2011 | INR | 901.9 | 907 | 892 | 894.9 | 89.49 | +1.2 (+0.13%) | 66,970 |
| 4 Nov 2011 | INR | 904 | 908.7 | 890.05 | 893.7 | 89.37 | -1.3 (-0.15%) | 86,659 |
| 3 Nov 2011 | INR | 899.8 | 914.2 | 888.7 | 895 | 89.5 | +4.9 (+0.55%) | 163,479 |
| 2 Nov 2011 | INR | 901 | 905 | 885.4 | 890.1 | 89.01 | -17.55 (-1.93%) | 93,216 |
| 1 Nov 2011 | INR | 901.1 | 925 | 901.1 | 907.65 | 90.765 | -4.1 (-0.45%) | 248,648 |
| 31 Oct 2011 | INR | 894 | 921 | 881 | 911.75 | 91.175 | +20.8 (+2.33%) | 241,449 |
| 28 Oct 2011 | INR | 892.1 | 906.9 | 884.45 | 890.95 | 89.095 | +11.55 (+1.31%) | 125,331 |
| 26 Oct 2011 | INR | 888.7 | 888.7 | 876.2 | 879.4 | 87.94 | -0.65 (-0.07%) | 28,796 |
| 25 Oct 2011 | INR | 880 | 901.5 | 864 | 880.05 | 88.005 | +5.35 (+0.61%) | 159,031 |
| 24 Oct 2011 | INR | 888 | 894.9 | 870.8 | 874.7 | 87.47 | -1.35 (-0.15%) | 71,104 |
| 21 Oct 2011 | INR | 888 | 903 | 871 | 876.05 | 87.605 | -4.7 (-0.53%) | 135,018 |
| 20 Oct 2011 | INR | 889.3 | 890.5 | 876 | 880.75 | 88.075 | -12.85 (-1.44%) | 58,702 |
| 19 Oct 2011 | INR | 885 | 908 | 880.5 | 893.6 | 89.36 | +15.9 (+1.81%) | 162,928 |
| 18 Oct 2011 | INR | 890 | 894.7 | 875.1 | 877.7 | 87.77 | -20.85 (-2.32%) | 85,517 |
