| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 269.9 | 274.9 | 261.25 | 262.55 | 262.55 | -5.45 (-2.03%) | 181,985 |
| 28 Nov 2011 | INR | 253 | 269.9 | 252.8 | 268 | 268 | +19.1 (+7.67%) | 187,050 |
| 25 Nov 2011 | INR | 258 | 262.7 | 247.15 | 248.9 | 248.9 | -8.75 (-3.40%) | 97,092 |
| 24 Nov 2011 | INR | 247.95 | 262.5 | 240.1 | 257.65 | 257.65 | +11.15 (+4.52%) | 114,599 |
| 23 Nov 2011 | INR | 259 | 260 | 244 | 246.5 | 246.5 | -14.9 (-5.70%) | 111,859 |
| 22 Nov 2011 | INR | 259 | 266.2 | 252 | 261.4 | 261.4 | +4 (+1.55%) | 103,605 |
| 21 Nov 2011 | INR | 272.7 | 276 | 256.1 | 257.4 | 257.4 | -17 (-6.20%) | 106,939 |
| 18 Nov 2011 | INR | 279 | 279 | 270 | 274.4 | 274.4 | -5.95 (-2.12%) | 89,295 |
| 17 Nov 2011 | INR | 274 | 290.8 | 274 | 280.35 | 280.35 | +1.65 (+0.59%) | 176,556 |
| 16 Nov 2011 | INR | 282 | 284 | 267.6 | 278.7 | 278.7 | -2.75 (-0.98%) | 154,022 |
| 15 Nov 2011 | INR | 292.35 | 294 | 279.6 | 281.45 | 281.45 | -15.6 (-5.25%) | 128,857 |
| 14 Nov 2011 | INR | 312.7 | 315.7 | 294 | 297.05 | 297.05 | -12.3 (-3.98%) | 149,852 |
| 11 Nov 2011 | INR | 320 | 323.2 | 300.1 | 309.35 | 309.35 | -15.4 (-4.74%) | 192,609 |
| 9 Nov 2011 | INR | 341.65 | 341.65 | 322.9 | 324.75 | 324.75 | -11.8 (-3.51%) | 61,631 |
| 8 Nov 2011 | INR | 343 | 347 | 335.15 | 336.55 | 336.55 | -5.1 (-1.49%) | 72,021 |
| 4 Nov 2011 | INR | 342 | 348.45 | 340.05 | 341.65 | 341.65 | +4.95 (+1.47%) | 203,121 |
| 3 Nov 2011 | INR | 325 | 341.8 | 324.9 | 336.7 | 336.7 | +11.25 (+3.46%) | 261,218 |
| 2 Nov 2011 | INR | 323 | 330.2 | 321.25 | 325.45 | 325.45 | +0.75 (+0.23%) | 47,205 |
| 1 Nov 2011 | INR | 328.35 | 332.5 | 322.85 | 324.7 | 324.7 | -6.15 (-1.86%) | 45,549 |
| 31 Oct 2011 | INR | 323 | 333 | 317.2 | 330.85 | 330.85 | +3.45 (+1.05%) | 76,550 |
| 28 Oct 2011 | INR | 327 | 338.5 | 316.5 | 327.4 | 327.4 | +3.6 (+1.11%) | 290,079 |
| 26 Oct 2011 | INR | 324 | 325.9 | 321 | 323.8 | 323.8 | +3.3 (+1.03%) | 19,499 |
| 25 Oct 2011 | INR | 315 | 324 | 313.2 | 320.5 | 320.5 | +5.5 (+1.75%) | 51,940 |
| 24 Oct 2011 | INR | 322.95 | 324.45 | 313 | 315 | 315 | -2.85 (-0.90%) | 47,085 |
| 21 Oct 2011 | INR | 321.95 | 325.5 | 316.15 | 317.85 | 317.85 | -2.85 (-0.89%) | 49,986 |
| 20 Oct 2011 | INR | 322 | 322 | 316.3 | 320.7 | 320.7 | -3.85 (-1.19%) | 55,817 |
| 19 Oct 2011 | INR | 329.9 | 332.85 | 320.7 | 324.55 | 324.55 | -1.35 (-0.41%) | 73,216 |
| 18 Oct 2011 | INR | 322.7 | 328.4 | 321.5 | 325.9 | 325.9 | -4.35 (-1.32%) | 65,507 |
| 17 Oct 2011 | INR | 339 | 340 | 322.05 | 330.25 | 330.25 | -7.4 (-2.19%) | 77,548 |
| 14 Oct 2011 | INR | 336.3 | 343 | 330.5 | 337.65 | 337.65 | -0.35 (-0.10%) | 70,236 |
