| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 1,612.35 | 1,668 | 1,612.35 | 1,667.5 | 1,667.5 | +32.5 (+1.99%) | 312,977 |
| 12 Dec 2011 | INR | 1,694 | 1,694.55 | 1,618 | 1,635 | 1,635 | -34 (-2.04%) | 383,792 |
| 9 Dec 2011 | INR | 1,719 | 1,719 | 1,656.5 | 1,669 | 1,669 | -59 (-3.41%) | 496,143 |
| 8 Dec 2011 | INR | 1,723.9 | 1,739 | 1,715 | 1,728 | 1,728 | +2 (+0.12%) | 674,181 |
| 7 Dec 2011 | INR | 1,714.9 | 1,731.6 | 1,688.35 | 1,726 | 1,726 | +26 (+1.53%) | 445,761 |
| 5 Dec 2011 | INR | 1,715.4 | 1,725 | 1,685.1 | 1,700 | 1,700 | -15 (-0.87%) | 294,590 |
| 2 Dec 2011 | INR | 1,695.25 | 1,720 | 1,678.55 | 1,715 | 1,715 | +15.65 (+0.92%) | 572,981 |
| 1 Dec 2011 | INR | 1,700 | 1,729.8 | 1,696.65 | 1,699.35 | 1,699.35 | +21.35 (+1.27%) | 427,820 |
| 30 Nov 2011 | INR | 1,648 | 1,689 | 1,631.45 | 1,678 | 1,678 | +24 (+1.45%) | 549,026 |
| 29 Nov 2011 | INR | 1,616 | 1,656 | 1,604.4 | 1,654 | 1,654 | +37.1 (+2.29%) | 637,470 |
| 28 Nov 2011 | INR | 1,647 | 1,666.85 | 1,597.65 | 1,616.9 | 1,616.9 | -20.35 (-1.24%) | 602,501 |
| 25 Nov 2011 | INR | 1,650 | 1,673.8 | 1,630.45 | 1,637.25 | 1,637.25 | -2.75 (-0.17%) | 711,745 |
| 24 Nov 2011 | INR | 1,601.8 | 1,676.9 | 1,567.55 | 1,640 | 1,640 | +33 (+2.05%) | 770,419 |
| 23 Nov 2011 | INR | 1,599 | 1,611.95 | 1,565.8 | 1,607 | 1,607 | +1.75 (+0.11%) | 434,677 |
| 22 Nov 2011 | INR | 1,629.95 | 1,633.05 | 1,580 | 1,605.25 | 1,605.25 | -19.85 (-1.22%) | 620,320 |
| 21 Nov 2011 | INR | 1,681.5 | 1,698.75 | 1,615 | 1,625.1 | 1,625.1 | -69 (-4.07%) | 381,310 |
| 18 Nov 2011 | INR | 1,710 | 1,727.9 | 1,685.05 | 1,694.1 | 1,694.1 | -30.9 (-1.79%) | 237,212 |
| 17 Nov 2011 | INR | 1,725 | 1,737.8 | 1,712.1 | 1,725 | 1,725 | -6.4 (-0.37%) | 239,797 |
| 16 Nov 2011 | INR | 1,725 | 1,740 | 1,690.05 | 1,731.4 | 1,731.4 | +23.15 (+1.36%) | 232,273 |
| 15 Nov 2011 | INR | 1,735 | 1,756 | 1,706 | 1,708.25 | 1,708.25 | -32.55 (-1.87%) | 220,537 |
| 14 Nov 2011 | INR | 1,757 | 1,774.9 | 1,732.6 | 1,740.8 | 1,740.8 | -5.2 (-0.30%) | 251,453 |
| 11 Nov 2011 | INR | 1,715 | 1,754 | 1,696.55 | 1,746 | 1,746 | +31 (+1.81%) | 360,380 |
| 9 Nov 2011 | INR | 1,735 | 1,747 | 1,704.3 | 1,715 | 1,715 | -5 (-0.29%) | 422,171 |
| 8 Nov 2011 | INR | 1,738 | 1,753.9 | 1,717.15 | 1,720 | 1,720 | -28 (-1.60%) | 186,399 |
| 4 Nov 2011 | INR | 1,769 | 1,769.3 | 1,710 | 1,748 | 1,748 | +13.1 (+0.76%) | 396,363 |
| 3 Nov 2011 | INR | 1,728.25 | 1,735 | 1,703 | 1,734.9 | 1,734.9 | +14.9 (+0.87%) | 203,849 |
| 2 Nov 2011 | INR | 1,705 | 1,747.95 | 1,700 | 1,720 | 1,720 | -2 (-0.12%) | 460,966 |
| 1 Nov 2011 | INR | 1,728.4 | 1,750 | 1,691 | 1,722 | 1,722 | -18 (-1.03%) | 317,896 |
| 31 Oct 2011 | INR | 1,763 | 1,769.65 | 1,721.25 | 1,740 | 1,740 | -14.7 (-0.84%) | 319,157 |
| 28 Oct 2011 | INR | 1,799.7 | 1,823.55 | 1,751 | 1,754.7 | 1,754.7 | -10.3 (-0.58%) | 487,888 |
