| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2011 | INR | 119.4 | 125.8 | 118.8 | 122 | 122 | +3.35 (+2.82%) | 140,903 |
| 28 Nov 2011 | INR | 118.8 | 123 | 116.65 | 118.65 | 118.65 | +2.3 (+1.98%) | 65,236 |
| 25 Nov 2011 | INR | 122.9 | 124.9 | 115 | 116.35 | 116.35 | -4 (-3.32%) | 93,318 |
| 24 Nov 2011 | INR | 119 | 121.85 | 115.6 | 120.35 | 120.35 | +0.95 (+0.80%) | 49,516 |
| 23 Nov 2011 | INR | 128 | 128.4 | 118 | 119.4 | 119.4 | -9.55 (-7.41%) | 103,853 |
| 22 Nov 2011 | INR | 135.35 | 135.6 | 128 | 128.95 | 128.95 | -4.05 (-3.05%) | 59,249 |
| 21 Nov 2011 | INR | 136.4 | 138.8 | 131.35 | 133 | 133 | -3.25 (-2.39%) | 58,258 |
| 18 Nov 2011 | INR | 129.8 | 139 | 124.7 | 136.25 | 136.25 | +5.5 (+4.21%) | 141,697 |
| 17 Nov 2011 | INR | 134 | 141.1 | 128.35 | 130.75 | 130.75 | -3.6 (-2.68%) | 155,605 |
| 16 Nov 2011 | INR | 138.3 | 138.75 | 130.4 | 134.35 | 134.35 | -3.95 (-2.86%) | 87,289 |
| 15 Nov 2011 | INR | 149.7 | 150 | 136.6 | 138.3 | 138.3 | -10.15 (-6.84%) | 55,954 |
| 14 Nov 2011 | INR | 156 | 158 | 146.95 | 148.45 | 148.45 | -3 (-1.98%) | 58,554 |
| 11 Nov 2011 | INR | 158.6 | 159.75 | 145 | 151.45 | 151.45 | -8.7 (-5.43%) | 150,044 |
| 9 Nov 2011 | INR | 169.8 | 169.8 | 158.8 | 160.15 | 160.15 | -7.65 (-4.56%) | 55,397 |
| 8 Nov 2011 | INR | 170.9 | 170.9 | 166.15 | 167.8 | 167.8 | -1.15 (-0.68%) | 39,913 |
| 4 Nov 2011 | INR | 168 | 173 | 166 | 168.95 | 168.95 | +4.15 (+2.52%) | 132,324 |
| 3 Nov 2011 | INR | 170.75 | 170.75 | 163 | 164.8 | 164.8 | -1.6 (-0.96%) | 59,261 |
| 2 Nov 2011 | INR | 167.3 | 172.5 | 165 | 166.4 | 166.4 | -0.3 (-0.18%) | 113,671 |
| 1 Nov 2011 | INR | 177.95 | 177.95 | 166.1 | 166.7 | 166.7 | -7.7 (-4.42%) | 84,902 |
| 31 Oct 2011 | INR | 183.7 | 183.7 | 173.15 | 174.4 | 174.4 | -8.35 (-4.57%) | 59,988 |
| 28 Oct 2011 | INR | 185.1 | 189.2 | 181.05 | 182.75 | 182.75 | +0.95 (+0.52%) | 104,821 |
| 26 Oct 2011 | INR | 185 | 185 | 179.2 | 181.8 | 181.8 | +3.05 (+1.71%) | 13,858 |
| 25 Oct 2011 | INR | 183.9 | 183.9 | 176.1 | 178.75 | 178.75 | -2.25 (-1.24%) | 25,381 |
| 24 Oct 2011 | INR | 184.6 | 185.6 | 180 | 181 | 181 | +0.2 (+0.11%) | 35,372 |
| 21 Oct 2011 | INR | 185.7 | 186.25 | 180.05 | 180.8 | 180.8 | -2.05 (-1.12%) | 38,082 |
| 20 Oct 2011 | INR | 187.9 | 187.9 | 182.05 | 182.85 | 182.85 | -3.1 (-1.67%) | 35,843 |
| 19 Oct 2011 | INR | 192.9 | 193.3 | 184.55 | 185.95 | 185.95 | -0.95 (-0.51%) | 52,580 |
| 18 Oct 2011 | INR | 189 | 189.35 | 185.35 | 186.9 | 186.9 | -4.65 (-2.43%) | 47,650 |
| 17 Oct 2011 | INR | 193.95 | 193.95 | 191 | 191.55 | 191.55 | -0.25 (-0.13%) | 40,341 |
| 14 Oct 2011 | INR | 190.5 | 194 | 185.55 | 191.8 | 191.8 | +2.8 (+1.48%) | 84,108 |
