| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 1,094.4 | 1,105 | 1,085 | 1,090.7 | 1,090.7 | +1.55 (+0.14%) | 130,629 |
| 28 Nov 2011 | INR | 1,074 | 1,095 | 1,073.9 | 1,089.15 | 1,089.15 | +26.2 (+2.46%) | 164,080 |
| 25 Nov 2011 | INR | 1,088.4 | 1,088.4 | 1,058 | 1,062.95 | 1,062.95 | -26.3 (-2.41%) | 122,232 |
| 24 Nov 2011 | INR | 1,069.75 | 1,093.85 | 1,045 | 1,089.25 | 1,089.25 | +26.85 (+2.53%) | 124,646 |
| 23 Nov 2011 | INR | 1,083 | 1,083 | 1,042 | 1,062.4 | 1,062.4 | -22.15 (-2.04%) | 183,366 |
| 22 Nov 2011 | INR | 1,068 | 1,094 | 1,057 | 1,084.55 | 1,084.55 | +19.6 (+1.84%) | 133,563 |
| 21 Nov 2011 | INR | 1,085 | 1,087 | 1,056.9 | 1,064.95 | 1,064.95 | -23.1 (-2.12%) | 274,086 |
| 18 Nov 2011 | INR | 1,109.95 | 1,109.95 | 1,077 | 1,088.05 | 1,088.05 | -24.95 (-2.24%) | 170,459 |
| 17 Nov 2011 | INR | 1,114.7 | 1,123 | 1,107.95 | 1,113 | 1,113 | -3.2 (-0.29%) | 110,876 |
| 16 Nov 2011 | INR | 1,122.2 | 1,132.8 | 1,105.4 | 1,116.2 | 1,116.2 | -6.75 (-0.60%) | 103,373 |
| 15 Nov 2011 | INR | 1,127.8 | 1,138.45 | 1,120 | 1,122.95 | 1,122.95 | -3.55 (-0.32%) | 101,033 |
| 14 Nov 2011 | INR | 1,136 | 1,156 | 1,121.25 | 1,126.5 | 1,126.5 | -4.3 (-0.38%) | 143,968 |
| 11 Nov 2011 | INR | 1,102 | 1,139.9 | 1,102 | 1,130.8 | 1,130.8 | +7.8 (+0.69%) | 169,710 |
| 9 Nov 2011 | INR | 1,111 | 1,145 | 1,106.6 | 1,123 | 1,123 | +19.5 (+1.77%) | 399,925 |
| 8 Nov 2011 | INR | 1,100.95 | 1,114 | 1,099 | 1,103.5 | 1,103.5 | +4.4 (+0.40%) | 73,725 |
| 4 Nov 2011 | INR | 1,117.2 | 1,123 | 1,088.5 | 1,099.1 | 1,099.1 | -4.35 (-0.39%) | 116,941 |
| 3 Nov 2011 | INR | 1,100 | 1,108.1 | 1,086.15 | 1,103.45 | 1,103.45 | -2.85 (-0.26%) | 150,526 |
| 2 Nov 2011 | INR | 1,095.05 | 1,121 | 1,095.05 | 1,106.3 | 1,106.3 | -1.2 (-0.11%) | 97,463 |
| 1 Nov 2011 | INR | 1,100 | 1,122 | 1,096.75 | 1,107.5 | 1,107.5 | -6.7 (-0.60%) | 84,378 |
| 31 Oct 2011 | INR | 1,118 | 1,131.75 | 1,111 | 1,114.2 | 1,114.2 | -5.45 (-0.49%) | 82,444 |
| 28 Oct 2011 | INR | 1,116.5 | 1,137.45 | 1,111.25 | 1,119.65 | 1,119.65 | +24.1 (+2.20%) | 260,601 |
| 26 Oct 2011 | INR | 1,101 | 1,110 | 1,093.5 | 1,095.55 | 1,095.55 | -3.75 (-0.34%) | 42,168 |
| 25 Oct 2011 | INR | 1,086.1 | 1,108.8 | 1,071.05 | 1,099.3 | 1,099.3 | +19.95 (+1.85%) | 203,609 |
| 24 Oct 2011 | INR | 1,057 | 1,091.65 | 1,057 | 1,079.35 | 1,079.35 | +31.1 (+2.97%) | 195,128 |
| 21 Oct 2011 | INR | 1,052 | 1,059.9 | 1,042 | 1,048.25 | 1,048.25 | +3.55 (+0.34%) | 461,485 |
| 20 Oct 2011 | INR | 1,036 | 1,046 | 1,030.85 | 1,044.7 | 1,044.7 | -4 (-0.38%) | 194,229 |
| 19 Oct 2011 | INR | 1,043.5 | 1,053.8 | 1,035.05 | 1,048.7 | 1,048.7 | +15.2 (+1.47%) | 237,839 |
| 18 Oct 2011 | INR | 1,062 | 1,064 | 1,021.1 | 1,033.5 | 1,033.5 | -86.3 (-7.71%) | 877,990 |
| 17 Oct 2011 | INR | 1,150 | 1,154.9 | 1,111.15 | 1,119.8 | 1,119.8 | -14.7 (-1.30%) | 309,635 |
| 14 Oct 2011 | INR | 1,088.6 | 1,140 | 1,088 | 1,134.5 | 1,134.5 | +43.7 (+4.01%) | 488,421 |
