| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | INR | 543.2 | 604.84 | 539 | 595.5 | 297.75 | +17.34 (+3.00%) | 1,135,452 |
| 12 Dec 2011 | INR | 603.2 | 608.5 | 575 | 578.16 | 289.08 | -24.94 (-4.14%) | 1,014,910 |
| 9 Dec 2011 | INR | 607.76 | 614.76 | 589 | 603.1 | 301.55 | -17.9 (-2.88%) | 1,449,610 |
| 8 Dec 2011 | INR | 633.84 | 633.84 | 617.76 | 621 | 310.5 | -13.46 (-2.12%) | 323,274 |
| 7 Dec 2011 | INR | 634.5 | 645.9 | 629.84 | 634.46 | 317.23 | +0.92 (+0.15%) | 490,374 |
| 5 Dec 2011 | INR | 644.4 | 644.4 | 625.5 | 633.54 | 316.77 | -2 (-0.31%) | 476,450 |
| 2 Dec 2011 | INR | 616.84 | 639.26 | 610.1 | 635.54 | 317.77 | +16.94 (+2.74%) | 800,506 |
| 1 Dec 2011 | INR | 626 | 644.96 | 615 | 618.6 | 309.3 | +0.7 (+0.11%) | 626,690 |
| 30 Nov 2011 | INR | 630.5 | 631 | 610.4 | 617.9 | 308.95 | -17.2 (-2.71%) | 621,078 |
| 29 Nov 2011 | INR | 644.34 | 650.34 | 630 | 635.1 | 317.55 | -9.2 (-1.43%) | 334,590 |
| 28 Nov 2011 | INR | 641.2 | 648.9 | 636.1 | 644.3 | 322.15 | +8.54 (+1.34%) | 481,622 |
| 25 Nov 2011 | INR | 625.96 | 649.76 | 625.96 | 635.76 | 317.88 | +5.5 (+0.87%) | 476,190 |
| 24 Nov 2011 | INR | 609.6 | 636.6 | 603.34 | 630.26 | 315.13 | +22.92 (+3.77%) | 978,676 |
| 23 Nov 2011 | INR | 603 | 612 | 594.34 | 607.34 | 303.67 | -2 (-0.33%) | 794,254 |
| 22 Nov 2011 | INR | 621.96 | 630.3 | 595.1 | 609.34 | 304.67 | -14.26 (-2.29%) | 1,022,186 |
| 21 Nov 2011 | INR | 627 | 639.76 | 622.5 | 623.6 | 311.8 | -18.6 (-2.90%) | 846,094 |
| 18 Nov 2011 | INR | 646.2 | 660 | 630.1 | 642.2 | 321.1 | -15.7 (-2.39%) | 636,838 |
| 17 Nov 2011 | INR | 657.96 | 669 | 653.5 | 657.9 | 328.95 | -4 (-0.60%) | 476,236 |
| 16 Nov 2011 | INR | 651.5 | 668.4 | 643 | 661.9 | 330.95 | +9 (+1.38%) | 675,614 |
| 15 Nov 2011 | INR | 672.46 | 672.46 | 649.76 | 652.9 | 326.45 | -23.06 (-3.41%) | 552,406 |
| 14 Nov 2011 | INR | 702.7 | 704.6 | 673.5 | 675.96 | 337.98 | -20.64 (-2.96%) | 562,296 |
| 11 Nov 2011 | INR | 701.1 | 711.4 | 688.16 | 696.6 | 348.3 | -11.36 (-1.60%) | 941,262 |
| 9 Nov 2011 | INR | 712.04 | 722.4 | 706 | 707.96 | 353.98 | -3.74 (-0.53%) | 232,366 |
| 8 Nov 2011 | INR | 723.84 | 727.3 | 708.34 | 711.7 | 355.85 | -12.34 (-1.70%) | 392,514 |
| 4 Nov 2011 | INR | 728.76 | 728.76 | 718.1 | 724.04 | 362.02 | +0.78 (+0.11%) | 289,208 |
| 3 Nov 2011 | INR | 718.96 | 725.9 | 712.66 | 723.26 | 361.63 | +4.16 (+0.58%) | 353,462 |
| 2 Nov 2011 | INR | 729.8 | 729.96 | 716.7 | 719.1 | 359.55 | -11.2 (-1.53%) | 427,264 |
| 1 Nov 2011 | INR | 724 | 733.2 | 720.1 | 730.3 | 365.15 | +5.76 (+0.79%) | 1,140,514 |
| 31 Oct 2011 | INR | 714 | 728.46 | 703.34 | 724.54 | 362.27 | +14.74 (+2.08%) | 1,830,906 |
| 28 Oct 2011 | INR | 707.04 | 726.96 | 704.26 | 709.8 | 354.9 | -692.2 (-49.37%) | 754,856 |
