| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 280 | 284.25 | 267.5 | 271.8 | 271.8 | +2.75 (+1.02%) | 281,539 |
| 28 Nov 2011 | INR | 280 | 285 | 265.2 | 269.05 | 269.05 | -4.35 (-1.59%) | 311,020 |
| 25 Nov 2011 | INR | 273 | 285 | 269.7 | 273.4 | 273.4 | +3.2 (+1.18%) | 278,718 |
| 24 Nov 2011 | INR | 250.8 | 278 | 250 | 270.2 | 270.2 | +21 (+8.43%) | 156,679 |
| 23 Nov 2011 | INR | 244.5 | 262.2 | 239.6 | 249.2 | 249.2 | +2.65 (+1.07%) | 266,690 |
| 22 Nov 2011 | INR | 247 | 254.05 | 243.3 | 246.55 | 246.55 | -1.45 (-0.58%) | 59,283 |
| 21 Nov 2011 | INR | 262.5 | 268 | 246.6 | 248 | 248 | -15.75 (-5.97%) | 40,476 |
| 18 Nov 2011 | INR | 265 | 270 | 260 | 263.75 | 263.75 | -3.1 (-1.16%) | 33,238 |
| 17 Nov 2011 | INR | 272.7 | 282 | 263.05 | 266.85 | 266.85 | -4.3 (-1.59%) | 108,880 |
| 16 Nov 2011 | INR | 270.05 | 275.1 | 265 | 271.15 | 271.15 | -1.8 (-0.66%) | 29,530 |
| 15 Nov 2011 | INR | 287.5 | 291 | 269.7 | 272.95 | 272.95 | -13.35 (-4.66%) | 66,282 |
| 14 Nov 2011 | INR | 279.75 | 293.4 | 277 | 286.3 | 286.3 | +11.6 (+4.22%) | 184,615 |
| 11 Nov 2011 | INR | 278.85 | 279.45 | 271 | 274.7 | 274.7 | -6.95 (-2.47%) | 35,367 |
| 9 Nov 2011 | INR | 289.6 | 291.95 | 279 | 281.65 | 281.65 | -7.95 (-2.75%) | 55,663 |
| 8 Nov 2011 | INR | 289 | 294.3 | 282 | 289.6 | 289.6 | +1.8 (+0.63%) | 159,096 |
| 4 Nov 2011 | INR | 280.6 | 292.3 | 275.25 | 287.8 | 287.8 | +14.45 (+5.29%) | 457,461 |
| 3 Nov 2011 | INR | 260.1 | 276.5 | 256.75 | 273.35 | 273.35 | +14.65 (+5.66%) | 723,446 |
| 2 Nov 2011 | INR | 254 | 264.65 | 253.25 | 258.7 | 258.7 | +2.5 (+0.98%) | 102,288 |
| 1 Nov 2011 | INR | 259 | 259.4 | 255.3 | 256.2 | 256.2 | -4.35 (-1.67%) | 36,798 |
| 31 Oct 2011 | INR | 257 | 262 | 252 | 260.55 | 260.55 | +6.1 (+2.40%) | 89,048 |
| 28 Oct 2011 | INR | 259.9 | 260 | 251 | 254.45 | 254.45 | +1.85 (+0.73%) | 106,113 |
| 26 Oct 2011 | INR | 260.8 | 260.8 | 251 | 252.6 | 252.6 | +1.7 (+0.68%) | 15,200 |
| 25 Oct 2011 | INR | 261.85 | 261.85 | 246.5 | 250.9 | 250.9 | -7.65 (-2.96%) | 88,803 |
| 24 Oct 2011 | INR | 270 | 272.05 | 255.85 | 258.55 | 258.55 | -5.95 (-2.25%) | 226,638 |
| 21 Oct 2011 | INR | 271 | 271.95 | 262.7 | 264.5 | 264.5 | -6.3 (-2.33%) | 37,399 |
| 20 Oct 2011 | INR | 269 | 274.4 | 266 | 270.8 | 270.8 | +1.7 (+0.63%) | 64,339 |
| 19 Oct 2011 | INR | 272 | 280.8 | 265 | 269.1 | 269.1 | -2.75 (-1.01%) | 110,967 |
| 18 Oct 2011 | INR | 260.05 | 277.75 | 260.05 | 271.85 | 271.85 | -6.75 (-2.42%) | 73,148 |
| 17 Oct 2011 | INR | 278.55 | 285 | 276.5 | 278.6 | 278.6 | +2.25 (+0.81%) | 137,192 |
| 14 Oct 2011 | INR | 269 | 283.7 | 266.55 | 276.35 | 276.35 | +4.3 (+1.58%) | 203,158 |
