| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 148.2 | 148.7 | 143.2 | 145.2 | 14.52 | -3 (-2.02%) | 86,413 |
| 28 Nov 2011 | INR | 147.85 | 149.9 | 146.85 | 148.2 | 14.82 | +2.75 (+1.89%) | 115,164 |
| 25 Nov 2011 | INR | 142.5 | 147.4 | 141.3 | 145.45 | 14.545 | +2.8 (+1.96%) | 160,070 |
| 24 Nov 2011 | INR | 137 | 144.8 | 137 | 142.65 | 14.265 | +2.65 (+1.89%) | 187,413 |
| 23 Nov 2011 | INR | 142 | 142.8 | 136.9 | 140 | 14 | -1.8 (-1.27%) | 285,552 |
| 22 Nov 2011 | INR | 138 | 146 | 138 | 141.8 | 14.18 | +3.8 (+2.75%) | 191,086 |
| 21 Nov 2011 | INR | 145 | 145 | 134.6 | 138 | 13.8 | -0.9 (-0.65%) | 264,476 |
| 18 Nov 2011 | INR | 146.9 | 146.9 | 138.15 | 138.9 | 13.89 | -7.2 (-4.93%) | 273,441 |
| 17 Nov 2011 | INR | 148 | 153.5 | 144.55 | 146.1 | 14.61 | -0.65 (-0.44%) | 232,662 |
| 16 Nov 2011 | INR | 151.1 | 152.4 | 145.1 | 146.75 | 14.675 | -2.9 (-1.94%) | 578,295 |
| 15 Nov 2011 | INR | 162.4 | 163 | 146.5 | 149.65 | 14.965 | -11.1 (-6.91%) | 360,448 |
| 14 Nov 2011 | INR | 165.2 | 167.65 | 160.05 | 160.75 | 16.075 | -2.6 (-1.59%) | 84,049 |
| 11 Nov 2011 | INR | 168.8 | 170.2 | 162.5 | 163.35 | 16.335 | -3.15 (-1.89%) | 152,255 |
| 9 Nov 2011 | INR | 170.1 | 171.4 | 165.5 | 166.5 | 16.65 | -3.3 (-1.94%) | 65,213 |
| 8 Nov 2011 | INR | 171 | 172.3 | 168.8 | 169.8 | 16.98 | +0.4 (+0.24%) | 79,163 |
| 4 Nov 2011 | INR | 167.5 | 171.2 | 167 | 169.4 | 16.94 | +4 (+2.42%) | 230,344 |
| 3 Nov 2011 | INR | 165 | 169 | 159.85 | 165.4 | 16.54 | -0.3 (-0.18%) | 120,286 |
| 2 Nov 2011 | INR | 161.5 | 167.4 | 161.5 | 165.7 | 16.57 | +2.15 (+1.31%) | 137,534 |
| 1 Nov 2011 | INR | 163.85 | 165.8 | 161.25 | 163.55 | 16.355 | -0.8 (-0.49%) | 88,647 |
| 31 Oct 2011 | INR | 169 | 169 | 163.75 | 164.35 | 16.435 | -4.85 (-2.87%) | 108,748 |
| 28 Oct 2011 | INR | 163.9 | 172.25 | 163.5 | 169.2 | 16.92 | +6.6 (+4.06%) | 601,503 |
| 26 Oct 2011 | INR | 161.9 | 163.25 | 161 | 162.6 | 16.26 | +0.05 (+0.03%) | 76,001 |
| 25 Oct 2011 | INR | 157.5 | 165.5 | 155.2 | 162.55 | 16.255 | +5.05 (+3.21%) | 354,577 |
| 24 Oct 2011 | INR | 161.9 | 162.1 | 156.7 | 157.5 | 15.75 | -2.2 (-1.38%) | 152,243 |
| 21 Oct 2011 | INR | 163.65 | 163.95 | 158.3 | 159.7 | 15.97 | -2.55 (-1.57%) | 281,314 |
| 20 Oct 2011 | INR | 168 | 168 | 161.6 | 162.25 | 16.225 | -6.4 (-3.79%) | 212,002 |
| 19 Oct 2011 | INR | 167.5 | 169.8 | 166.8 | 168.65 | 16.865 | +2.55 (+1.54%) | 120,317 |
| 18 Oct 2011 | INR | 170.35 | 171.45 | 165.1 | 166.1 | 16.61 | -6.85 (-3.96%) | 175,302 |
| 17 Oct 2011 | INR | 170.1 | 174 | 166.5 | 172.95 | 17.295 | +3.25 (+1.92%) | 6,503,130 |
| 14 Oct 2011 | INR | 165 | 170.25 | 165 | 169.7 | 16.97 | +3.3 (+1.98%) | 147,563 |
